KissMeData/033560/min/candle-20250218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250218,191800,445108380,3515,3515,3515,3515,2842
20250218,191700,445108380,3515,3515,3515,3515,0
20250218,191600,445108380,3515,3515,3515,3515,0
20250218,191500,445108380,3515,3515,3515,3515,0
20250218,191400,445108380,3515,3515,3515,3515,0
20250218,191300,445108380,3515,3515,3515,3515,0
20250218,191200,445108380,3515,3515,3515,3515,0
20250218,191100,445108380,3515,3515,3515,3515,0
20250218,191000,445108380,3515,3515,3515,3515,0
20250218,190900,445108380,3515,3515,3515,3515,0
20250218,190800,445108380,3515,3515,3515,3515,0
20250218,190700,445108380,3515,3515,3515,3515,0
20250218,190600,445108380,3515,3515,3515,3515,0
20250218,190500,445108380,3515,3515,3515,3515,0
20250218,190400,445108380,3515,3515,3515,3515,0
20250218,190300,445108380,3515,3515,3515,3515,0
20250218,190200,445108380,3515,3515,3515,3515,0
20250218,190100,445108380,3515,3515,3515,3515,0
20250218,190000,445108380,3515,3515,3515,3515,0
20250218,185900,445108380,3515,3515,3515,3515,0
20250218,185800,445108380,3515,3515,3515,3515,0
20250218,185700,445108380,3515,3515,3515,3515,0
20250218,185600,445108380,3515,3515,3515,3515,0
20250218,185500,445108380,3515,3515,3515,3515,0
20250218,185400,445108380,3515,3515,3515,3515,0
20250218,185300,445108380,3515,3515,3515,3515,0
20250218,185200,445108380,3515,3515,3515,3515,0
20250218,185100,445108380,3515,3515,3515,3515,0
20250218,185000,445108380,3515,3515,3515,3515,0
20250218,184900,445108380,3515,3515,3515,3515,0
20250218,184800,445108380,3515,3515,3515,3515,2842
20250218,184700,445108380,3515,3515,3515,3515,0
20250218,184600,445108380,3515,3515,3515,3515,0
20250218,184500,445108380,3515,3515,3515,3515,0
20250218,184400,445108380,3515,3515,3515,3515,0
20250218,184300,445108380,3515,3515,3515,3515,0
20250218,184200,445108380,3515,3515,3515,3515,0
20250218,184100,445108380,3515,3515,3515,3515,0
20250218,184000,445108380,3515,3515,3515,3515,0
20250218,183900,445108380,3515,3515,3515,3515,0
20250218,183800,445108380,3515,3515,3515,3515,0
20250218,183700,445108380,3515,3515,3515,3515,0
20250218,183600,445108380,3515,3515,3515,3515,0
20250218,183500,445108380,3515,3515,3515,3515,0
20250218,183400,445108380,3515,3515,3515,3515,0
20250218,183300,445108380,3515,3515,3515,3515,0
20250218,183200,445108380,3515,3515,3515,3515,0
20250218,183100,445108380,3515,3515,3515,3515,0
20250218,183000,445108380,3515,3515,3515,3515,0
20250218,182900,445108380,3515,3515,3515,3515,0
20250218,182800,445108380,3515,3515,3515,3515,0
20250218,182700,445108380,3515,3515,3515,3515,0
20250218,182600,445108380,3515,3515,3515,3515,0
20250218,182500,445108380,3515,3515,3515,3515,0
20250218,182400,445108380,3515,3515,3515,3515,0
20250218,182300,445108380,3515,3515,3515,3515,0
20250218,182200,445108380,3515,3515,3515,3515,0
20250218,182100,445108380,3515,3515,3515,3515,0
20250218,182000,445108380,3515,3515,3515,3515,0
20250218,181900,445108380,3515,3515,3515,3515,0
20250218,181800,445108380,3515,3515,3515,3515,2842
20250218,181700,445108380,3515,3515,3515,3515,0
20250218,181600,445108380,3515,3515,3515,3515,0
20250218,181500,445108380,3515,3515,3515,3515,0
20250218,181400,445108380,3515,3515,3515,3515,0
20250218,181300,445108380,3515,3515,3515,3515,0
20250218,181200,445108380,3515,3515,3515,3515,0
20250218,181100,445108380,3515,3515,3515,3515,0
20250218,181000,445108380,3515,3515,3515,3515,0
20250218,180900,445108380,3515,3515,3515,3515,0
20250218,180800,445108380,3515,3515,3515,3515,0
20250218,180700,445108380,3515,3515,3515,3515,0
20250218,180600,445108380,3515,3515,3515,3515,0
20250218,180500,445108380,3515,3515,3515,3515,0
20250218,180400,445108380,3515,3515,3515,3515,0
20250218,180300,445108380,3515,3515,3515,3515,0
20250218,180200,445108380,3515,3515,3515,3515,0
20250218,180100,445108380,3515,3515,3515,3515,0
20250218,180000,445108380,3515,3515,3515,3515,0
20250218,175900,445108380,3515,3515,3515,3515,0
20250218,175800,445108380,3515,3515,3515,3515,0
20250218,175700,445108380,3515,3515,3515,3515,0
20250218,175600,445108380,3515,3515,3515,3515,0
20250218,175500,445108380,3515,3515,3515,3515,0
20250218,175400,445108380,3515,3515,3515,3515,0
20250218,175300,445108380,3515,3515,3515,3515,0
20250218,175200,445108380,3515,3515,3515,3515,0
20250218,175100,445108380,3515,3515,3515,3515,0
20250218,175000,445108380,3515,3515,3515,3515,0
20250218,174900,445108380,3515,3515,3515,3515,0
20250218,174800,445108380,3515,3515,3515,3515,2842
20250218,174700,445108380,3515,3515,3515,3515,0
20250218,174600,445108380,3515,3515,3515,3515,0
20250218,174500,445108380,3515,3515,3515,3515,0
20250218,174400,445108380,3515,3515,3515,3515,0
20250218,174300,445108380,3515,3515,3515,3515,0
20250218,174200,445108380,3515,3515,3515,3515,0
20250218,174100,445108380,3515,3515,3515,3515,0
20250218,174000,445108380,3515,3515,3515,3515,0
20250218,173900,445108380,3515,3515,3515,3515,0
20250218,173800,445108380,3515,3515,3515,3515,0
20250218,173700,445108380,3515,3515,3515,3515,0
20250218,173600,445108380,3515,3515,3515,3515,0
20250218,173500,445108380,3515,3515,3515,3515,0
20250218,173400,445108380,3515,3515,3515,3515,0
20250218,173300,445108380,3515,3515,3515,3515,0
20250218,173200,445108380,3515,3515,3515,3515,0
20250218,173100,445108380,3515,3515,3515,3515,0
20250218,173000,445108380,3515,3515,3515,3515,0
20250218,172900,445108380,3515,3515,3515,3515,0
20250218,172800,445108380,3515,3515,3515,3515,0
20250218,172700,445108380,3515,3515,3515,3515,0
20250218,172600,445108380,3515,3515,3515,3515,0
20250218,172500,445108380,3515,3515,3515,3515,0
20250218,172400,445108380,3515,3515,3515,3515,0
20250218,172300,445108380,3515,3515,3515,3515,0
20250218,172200,445108380,3515,3515,3515,3515,0
20250218,172100,445108380,3515,3515,3515,3515,0
20250218,172000,445108380,3515,3515,3515,3515,0
20250218,171900,445108380,3515,3515,3515,3515,0
20250218,171800,445108380,3515,3515,3515,3515,2842
20250218,171700,445108380,3515,3515,3515,3515,0
20250218,171600,445108380,3515,3515,3515,3515,0
20250218,171500,445108380,3515,3515,3515,3515,0
20250218,171400,445108380,3515,3515,3515,3515,0
20250218,171300,445108380,3515,3515,3515,3515,0
20250218,171200,445108380,3515,3515,3515,3515,0
20250218,171100,445108380,3515,3515,3515,3515,0
20250218,171000,445108380,3515,3515,3515,3515,0
20250218,170900,445108380,3515,3515,3515,3515,0
20250218,170800,445108380,3515,3515,3515,3515,0
20250218,170700,445108380,3515,3515,3515,3515,0
20250218,170600,445108380,3515,3515,3515,3515,0
20250218,170500,445108380,3515,3515,3515,3515,0
20250218,170400,445108380,3515,3515,3515,3515,0
20250218,170300,445108380,3515,3515,3515,3515,0
20250218,170200,445108380,3515,3515,3515,3515,0
20250218,170100,445108380,3515,3515,3515,3515,0
20250218,170000,445108380,3515,3515,3515,3515,0
20250218,165900,445108380,3515,3515,3515,3515,0
20250218,165800,445108380,3515,3515,3515,3515,0
20250218,165700,445108380,3515,3515,3515,3515,0
20250218,165600,445108380,3515,3515,3515,3515,0
20250218,165500,445108380,3515,3515,3515,3515,0
20250218,165400,445108380,3515,3515,3515,3515,0
20250218,165300,445108380,3515,3515,3515,3515,0
20250218,165200,445108380,3515,3515,3515,3515,0
20250218,165100,445108380,3515,3515,3515,3515,0
20250218,165000,445108380,3515,3515,3515,3515,0
20250218,164900,445108380,3515,3515,3515,3515,0
20250218,164800,445108380,3515,3515,3515,3515,2842
20250218,164700,445108380,3515,3515,3515,3515,0
20250218,164600,445108380,3515,3515,3515,3515,0
20250218,164500,445108380,3515,3515,3515,3515,0
20250218,164400,445108380,3515,3515,3515,3515,0
20250218,164300,445108380,3515,3515,3515,3515,0
20250218,164200,445108380,3515,3515,3515,3515,0
20250218,164100,445108380,3515,3515,3515,3515,0
20250218,164000,445108380,3515,3515,3515,3515,0
20250218,163900,445108380,3515,3515,3515,3515,0
20250218,163800,445108380,3515,3515,3515,3515,0
20250218,163700,445108380,3515,3515,3515,3515,0
20250218,163600,445108380,3515,3515,3515,3515,0
20250218,163500,445108380,3515,3515,3515,3515,0
20250218,163400,445108380,3515,3515,3515,3515,0
20250218,163300,445108380,3515,3515,3515,3515,0
20250218,163200,445108380,3515,3515,3515,3515,0
20250218,163100,445108380,3515,3515,3515,3515,0
20250218,163000,445108380,3515,3515,3515,3515,0
20250218,162900,445108380,3515,3515,3515,3515,0
20250218,162800,445108380,3515,3515,3515,3515,0
20250218,162700,445108380,3515,3515,3515,3515,0
20250218,162600,445108380,3515,3515,3515,3515,0
20250218,162500,445108380,3515,3515,3515,3515,0
20250218,162400,445108380,3515,3515,3515,3515,0
20250218,162300,445108380,3515,3515,3515,3515,0
20250218,162200,445108380,3515,3515,3515,3515,0
20250218,162100,445108380,3515,3515,3515,3515,0
20250218,162000,445108380,3515,3515,3515,3515,0
20250218,161900,445108380,3515,3515,3515,3515,0
20250218,161800,445108380,3515,3515,3515,3515,2842
20250218,161700,445108380,3515,3515,3515,3515,0
20250218,161600,445108380,3515,3515,3515,3515,0
20250218,161500,445108380,3515,3515,3515,3515,0
20250218,161400,445108380,3515,3515,3515,3515,0
20250218,161300,445108380,3515,3515,3515,3515,0
20250218,161200,445108380,3515,3515,3515,3515,0
20250218,161100,445108380,3515,3515,3515,3515,0
20250218,161000,445108380,3515,3515,3515,3515,0
20250218,160900,445108380,3515,3515,3515,3515,0
20250218,160800,445108380,3515,3515,3515,3515,0
20250218,160700,445108380,3515,3515,3515,3515,0
20250218,160600,445108380,3515,3515,3515,3515,0
20250218,160500,445108380,3515,3515,3515,3515,0
20250218,160400,445108380,3515,3515,3515,3515,0
20250218,160300,445108380,3515,3515,3515,3515,0
20250218,160200,445108380,3515,3515,3515,3515,0
20250218,160100,445108380,3515,3515,3515,3515,0
20250218,160000,445108380,3515,3515,3515,3515,0
20250218,155900,445108380,3515,3515,3515,3515,0
20250218,155800,445108380,3515,3515,3515,3515,0
20250218,155700,445108380,3515,3515,3515,3515,0
20250218,155600,445108380,3515,3515,3515,3515,0
20250218,155500,445108380,3515,3515,3515,3515,0
20250218,155400,445108380,3515,3515,3515,3515,0
20250218,155300,445108380,3515,3515,3515,3515,0
20250218,155200,445108380,3515,3515,3515,3515,0
20250218,155100,445108380,3515,3515,3515,3515,0
20250218,155000,445108380,3515,3515,3515,3515,0
20250218,154900,445108380,3515,3515,3515,3515,0
20250218,154800,445108380,3515,3515,3515,3515,2842
20250218,154700,445108380,3515,3515,3515,3515,0
20250218,154600,445108380,3515,3515,3515,3515,0
20250218,154500,445108380,3515,3515,3515,3515,0
20250218,154400,445108380,3515,3515,3515,3515,0
20250218,154300,445108380,3515,3515,3515,3515,0
20250218,154200,445108380,3515,3515,3515,3515,0
20250218,154100,445108380,3515,3515,3515,3515,0
20250218,154000,445108380,3515,3515,3515,3515,0
20250218,153900,445108380,3515,3515,3515,3515,0
20250218,153800,445108380,3515,3515,3515,3515,0
20250218,153700,445108380,3515,3515,3515,3515,0
20250218,153600,445108380,3515,3515,3515,3515,0
20250218,153500,445108380,3515,3515,3515,3515,0
20250218,153400,445108380,3515,3515,3515,3515,0
20250218,153300,445108380,3515,3515,3515,3515,0
20250218,153200,445108380,3515,3515,3515,3515,0
20250218,153100,445108380,3515,3515,3515,3515,0
20250218,153000,445108380,3515,3515,3515,3515,2842
20250218,152900,435118750,3545,3545,3545,3545,0
20250218,152800,435118750,3545,3545,3545,3545,0
20250218,152700,435118750,3545,3545,3545,3545,0
20250218,152600,435118750,3545,3545,3545,3545,0
20250218,152500,435118750,3545,3545,3545,3545,0
20250218,152400,435118750,3545,3545,3545,3545,0
20250218,152300,435118750,3545,3545,3545,3545,0
20250218,152200,435118750,3545,3545,3545,3545,0
20250218,152100,435118750,3545,3545,3545,3545,0
20250218,152000,435118750,3545,3545,3545,3545,0
20250218,151900,435118750,3545,3540,3555,3540,692
20250218,151800,432663555,3540,3535,3540,3535,3828
20250218,151700,419131275,3535,3540,3540,3535,1268
20250218,151600,414643895,3540,3540,3540,3535,976
20250218,151500,411192885,3545,3545,3545,3540,1454
20250218,151400,406040135,3545,3550,3550,3545,790
20250218,151300,403237680,3550,3535,3550,3535,920
20250218,151200,399983055,3530,3530,3535,3530,540
20250218,151100,398076845,3530,3525,3530,3520,989
20250218,151000,394589735,3525,3520,3525,3515,1914
20250218,150900,387853790,3520,3515,3520,3515,202
20250218,150800,387143060,3515,3520,3520,3515,39
20250218,150700,387005830,3520,3515,3520,3510,132
20250218,150600,386542405,3510,3510,3510,3510,338
20250218,150500,385356025,3510,3510,3515,3510,34
20250218,150400,385236680,3500,3520,3520,3500,130
20250218,150300,384781280,3520,3500,3520,3495,1324
20250218,150200,380127900,3500,3500,3500,3500,18
20250218,150100,380064900,3495,3500,3500,3495,220
20250218,150000,379295450,3495,3495,3495,3495,110
20250218,145900,378911000,3495,3500,3505,3495,31
20250218,145800,378802360,3495,3500,3500,3495,118
20250218,145700,378389625,3505,3505,3505,3505,10
20250218,145600,378354575,3505,3505,3505,3505,8
20250218,145500,378326535,3505,3505,3505,3505,293
20250218,145400,377299570,3495,3500,3500,3495,42
20250218,145300,377152770,3505,3505,3505,3505,6
20250218,145200,377131740,3505,3505,3505,3505,0
20250218,145100,377131740,3505,3505,3505,3505,4
20250218,145000,377117720,3505,3505,3505,3505,0
20250218,144900,377117720,3505,3505,3505,3505,1
20250218,144800,377114215,3510,3510,3510,3510,1
20250218,144700,377110705,3505,3505,3505,3505,1
20250218,144600,377107200,3505,3505,3505,3505,0
20250218,144500,377107200,3505,3510,3510,3505,3
20250218,144400,377096675,3510,3510,3510,3510,875
20250218,144300,374025425,3510,3505,3510,3505,228
20250218,144200,373225180,3505,3505,3505,3505,10
20250218,144100,373190130,3505,3500,3505,3500,170
20250218,144000,372595075,3500,3500,3500,3500,0
20250218,143900,372595075,3500,3500,3500,3495,56
20250218,143800,372399080,3495,3495,3495,3495,13
20250218,143700,372353645,3495,3495,3495,3495,0
20250218,143600,372353645,3495,3495,3495,3495,0
20250218,143500,372353645,3495,3495,3495,3495,752
20250218,143400,369725405,3490,3490,3490,3490,0
20250218,143300,369725405,3490,3490,3490,3490,0
20250218,143200,369725405,3490,3490,3490,3490,0
20250218,143100,369725405,3490,3490,3490,3490,0
20250218,143000,369725405,3490,3485,3490,3485,261
20250218,142900,368814815,3485,3485,3485,3485,0
20250218,142800,368814815,3485,3485,3485,3485,0
20250218,142700,368814815,3485,3485,3485,3485,0
20250218,142600,368814815,3485,3485,3485,3485,3114
20250218,142500,357962525,3485,3485,3485,3485,1
20250218,142400,357959040,3490,3490,3490,3490,0
20250218,142300,357959040,3490,3490,3490,3490,193
20250218,142200,357285470,3495,3495,3495,3495,2
20250218,142100,357278480,3495,3495,3495,3495,0
20250218,142000,357278480,3495,3495,3495,3495,1
20250218,141900,357274985,3490,3490,3490,3490,1
20250218,141800,357271495,3500,3485,3500,3485,2
20250218,141700,357264510,3485,3490,3490,3485,435
20250218,141600,355748120,3495,3490,3495,3490,250
20250218,141500,354875610,3490,3490,3490,3490,1
20250218,141400,354872120,3495,3495,3495,3495,65
20250218,141300,354644945,3500,3500,3500,3500,50
20250218,141200,354469945,3490,3490,3490,3490,185
20250218,141100,353824295,3490,3490,3490,3490,0
20250218,141000,353824295,3490,3490,3490,3490,10
20250218,140900,353789395,3500,3500,3500,3500,0
20250218,140800,353789395,3500,3500,3500,3500,0
20250218,140700,353789395,3500,3500,3500,3500,0
20250218,140600,353789395,3500,3500,3500,3500,0
20250218,140500,353789395,3500,3500,3500,3500,0
20250218,140400,353789395,3500,3495,3500,3490,801
20250218,140300,350993880,3490,3495,3495,3490,200
20250218,140200,350295810,3500,3500,3500,3500,0
20250218,140100,350295810,3500,3500,3500,3500,1
20250218,140000,350292310,3495,3495,3495,3495,2
20250218,135900,350285320,3495,3495,3495,3495,1
20250218,135800,350281825,3510,3510,3510,3510,0
20250218,135700,350281825,3510,3510,3510,3510,0
20250218,135600,350281825,3510,3510,3510,3510,1
20250218,135500,350278315,3485,3505,3505,3485,595
20250218,135400,348199620,3505,3500,3505,3500,165
20250218,135300,347621840,3500,3500,3500,3500,103
20250218,135200,347261340,3500,3500,3500,3500,0
20250218,135100,347261340,3500,3500,3500,3500,117
20250218,135000,346851840,3490,3490,3490,3490,8
20250218,134900,346823920,3490,3500,3500,3490,2
20250218,134800,346816930,3490,3490,3490,3490,0
20250218,134700,346816930,3490,3490,3490,3490,0
20250218,134600,346816930,3490,3500,3500,3490,104
20250218,134500,346453930,3490,3490,3490,3490,3
20250218,134400,346443460,3485,3495,3495,3485,48
20250218,134300,346276120,3500,3500,3500,3500,417
20250218,134200,344816620,3500,3495,3500,3495,482
20250218,134100,343130605,3490,3490,3490,3490,0
20250218,134000,343130605,3490,3490,3490,3490,0
20250218,133900,343130605,3490,3495,3495,3490,11
20250218,133800,343092165,3495,3495,3495,3495,0
20250218,133700,343092165,3495,3495,3495,3495,0
20250218,133600,343092165,3495,3495,3495,3495,100
20250218,133500,342742665,3490,3490,3490,3490,71
20250218,133400,342494875,3495,3495,3495,3495,0
20250218,133300,342494875,3495,3495,3495,3495,5
20250218,133200,342477400,3495,3495,3495,3495,0
20250218,133100,342477400,3495,3495,3495,3495,0
20250218,133000,342477400,3495,3495,3495,3495,42
20250218,132900,342330610,3490,3490,3490,3490,1
20250218,132800,342327120,3500,3500,3500,3500,0
20250218,132700,342327120,3500,3500,3500,3500,0
20250218,132600,342327120,3500,3500,3500,3500,0
20250218,132500,342327120,3500,3500,3500,3500,0
20250218,132400,342327120,3500,3495,3500,3495,4
20250218,132300,342313135,3490,3490,3490,3490,117
20250218,132200,341904805,3490,3490,3490,3490,1
20250218,132100,341901315,3495,3495,3495,3495,0
20250218,132000,341901315,3495,3495,3495,3495,26
20250218,131900,341810445,3490,3490,3490,3490,1
20250218,131800,341806955,3490,3490,3490,3490,0
20250218,131700,341806955,3490,3490,3490,3490,0
20250218,131600,341806955,3490,3490,3490,3490,0
20250218,131500,341806955,3490,3490,3490,3490,1
20250218,131400,341803465,3495,3495,3495,3495,3
20250218,131300,341792980,3490,3490,3490,3490,211
20250218,131200,341056590,3500,3500,3500,3500,0
20250218,131100,341056590,3500,3500,3500,3500,0
20250218,131000,341056590,3500,3500,3500,3500,0
20250218,130900,341056590,3500,3500,3500,3500,0
20250218,130800,341056590,3500,3500,3500,3500,0
20250218,130700,341056590,3500,3500,3500,3500,0
20250218,130600,341056590,3500,3500,3500,3500,0
20250218,130500,341056590,3500,3500,3500,3500,1
20250218,130400,341053090,3490,3490,3490,3490,0
20250218,130300,341053090,3490,3490,3490,3490,0
20250218,130200,341053090,3490,3490,3490,3490,0
20250218,130100,341053090,3490,3490,3490,3490,300
20250218,130000,340006090,3490,3490,3490,3490,0
20250218,125900,340006090,3490,3505,3505,3490,168
20250218,125800,339417360,3505,3505,3505,3505,0
20250218,125700,339417360,3505,3500,3505,3500,2
20250218,125600,339410355,3495,3495,3495,3495,0
20250218,125500,339410355,3495,3495,3495,3495,5
20250218,125400,339392880,3500,3500,3500,3500,2
20250218,125300,339385880,3495,3495,3495,3495,32
20250218,125200,339274040,3495,3495,3495,3495,100
20250218,125100,338924540,3500,3500,3500,3500,42
20250218,125000,338777540,3500,3495,3500,3495,68
20250218,124900,338539875,3490,3490,3490,3490,1
20250218,124800,338536385,3495,3495,3495,3495,0
20250218,124700,338536385,3495,3495,3495,3495,0
20250218,124600,338536385,3495,3495,3495,3495,0
20250218,124500,338536385,3495,3495,3495,3495,0
20250218,124400,338536385,3495,3495,3495,3495,0
20250218,124300,338536385,3495,3490,3495,3485,3
20250218,124200,338525915,3495,3485,3495,3485,5
20250218,124100,338508475,3485,3485,3485,3485,1
20250218,124000,338504990,3485,3485,3485,3485,0
20250218,123900,338504990,3485,3485,3485,3485,1
20250218,123800,338501505,3485,3485,3485,3485,0
20250218,123700,338501505,3485,3485,3485,3485,0
20250218,123600,338501505,3485,3485,3485,3485,17
20250218,123500,338442260,3485,3480,3485,3480,4
20250218,123400,338428325,3480,3480,3480,3480,0
20250218,123300,338428325,3480,3480,3480,3480,26
20250218,123200,338337845,3480,3480,3480,3480,200
20250218,123100,337641845,3480,3480,3480,3480,45
20250218,123000,337485245,3480,3480,3480,3480,10
20250218,122900,337450445,3480,3480,3480,3480,0
20250218,122800,337450445,3480,3480,3480,3480,0
20250218,122700,337450445,3480,3480,3480,3480,3
20250218,122600,337440005,3480,3480,3480,3480,0
20250218,122500,337440005,3480,3475,3480,3475,18
20250218,122400,337377445,3475,3480,3480,3475,363
20250218,122300,336114595,3475,3475,3475,3475,2
20250218,122200,336107645,3485,3480,3485,3480,286
20250218,122100,335112175,3480,3480,3480,3480,312
20250218,122000,334026415,3485,3485,3485,3485,167
20250218,121900,333444420,3485,3490,3490,3485,414
20250218,121800,332000070,3490,3495,3495,3490,118
20250218,121700,331588200,3495,3495,3495,3495,0
20250218,121600,331588200,3495,3495,3495,3495,0
20250218,121500,331588200,3495,3495,3495,3495,2
20250218,121400,331581210,3495,3495,3495,3495,8
20250218,121300,331553250,3490,3490,3490,3490,21
20250218,121200,331479960,3490,3490,3490,3490,0
20250218,121100,331479960,3490,3490,3490,3490,0
20250218,121000,331479960,3490,3490,3490,3490,0
20250218,120900,331479960,3490,3490,3490,3490,96
20250218,120800,331144920,3490,3485,3490,3485,71
20250218,120700,330897480,3490,3490,3490,3490,0
20250218,120600,330897480,3490,3490,3490,3490,0
20250218,120500,330897480,3490,3490,3490,3490,301
20250218,120400,329846990,3495,3495,3495,3495,10
20250218,120300,329812040,3505,3485,3505,3485,3
20250218,120200,329801565,3505,3505,3505,3505,0
20250218,120100,329801565,3505,3490,3505,3490,14
20250218,120000,329752530,3485,3485,3485,3485,0
20250218,115900,329752530,3485,3490,3505,3485,118
20250218,115800,329341230,3505,3505,3505,3505,0
20250218,115700,329341230,3505,3505,3505,3505,2
20250218,115600,329334220,3505,3480,3505,3480,783
20250218,115500,326597435,3475,3485,3485,3475,1446
20250218,115400,321565500,3495,3485,3495,3485,1094
20250218,115300,317752680,3485,3490,3495,3485,195
20250218,115200,317072130,3495,3495,3495,3495,0
20250218,115100,317072130,3495,3495,3495,3495,1
20250218,115000,317068635,3495,3495,3495,3495,0
20250218,114900,317068635,3495,3495,3495,3495,1
20250218,114800,317065140,3490,3495,3495,3490,28
20250218,114700,316967415,3500,3500,3500,3500,0
20250218,114600,316967415,3500,3500,3500,3500,0
20250218,114500,316967415,3500,3490,3500,3490,15
20250218,114400,316915025,3485,3485,3485,3485,0
20250218,114300,316915025,3485,3485,3485,3485,155
20250218,114200,316374850,3485,3485,3485,3485,0
20250218,114100,316374850,3485,3485,3485,3485,0
20250218,114000,316374850,3485,3485,3485,3485,650
20250218,113900,314109600,3485,3485,3485,3485,1
20250218,113800,314106115,3485,3490,3490,3485,177
20250218,113700,313489170,3490,3490,3490,3490,0
20250218,113600,313489170,3490,3485,3490,3485,21
20250218,113500,313415980,3485,3485,3485,3485,1
20250218,113400,313412495,3495,3495,3495,3495,151
20250218,113300,312884750,3490,3485,3490,3485,54
20250218,113200,312696315,3485,3490,3490,3485,1951
20250218,113100,305896260,3490,3490,3490,3490,1
20250218,113000,305892770,3490,3495,3495,3490,521
20250218,112900,304073935,3495,3495,3495,3495,1
20250218,112800,304070440,3500,3500,3500,3500,10
20250218,112700,304035440,3500,3500,3500,3500,0
20250218,112600,304035440,3500,3495,3500,3495,23
20250218,112500,303955040,3495,3495,3495,3495,1
20250218,112400,303951545,3505,3505,3505,3505,0
20250218,112300,303951545,3505,3500,3505,3495,18
20250218,112200,303888555,3505,3505,3505,3505,0
20250218,112100,303888555,3505,3505,3505,3505,0
20250218,112000,303888555,3505,3495,3505,3495,286
20250218,111900,302886150,3495,3500,3500,3495,21
20250218,111800,302812655,3500,3500,3500,3500,0
20250218,111700,302812655,3500,3500,3500,3500,0
20250218,111600,302812655,3500,3500,3500,3500,15
20250218,111500,302760155,3505,3500,3505,3500,731
20250218,111400,300198765,3495,3495,3495,3495,132
20250218,111300,299737425,3490,3490,3490,3490,107
20250218,111200,299363995,3490,3490,3490,3490,3
20250218,111100,299353525,3490,3490,3490,3490,0
20250218,111000,299353525,3490,3490,3490,3490,0
20250218,110900,299353525,3490,3490,3490,3490,0
20250218,110800,299353525,3490,3490,3490,3490,47
20250218,110700,299189495,3490,3490,3490,3490,1
20250218,110600,299186005,3485,3485,3485,3485,20
20250218,110500,299116305,3485,3485,3485,3485,1
20250218,110400,299112820,3485,3485,3485,3485,154
20250218,110300,298576130,3485,3485,3485,3485,3
20250218,110200,298565675,3485,3485,3485,3485,0
20250218,110100,298565675,3485,3510,3510,3485,2894
20250218,110000,288454840,3500,3500,3500,3500,50
20250218,105900,288279840,3500,3500,3500,3500,162
20250218,105800,287712840,3500,3500,3500,3500,1
20250218,105700,287709340,3495,3495,3495,3495,33
20250218,105600,287594005,3490,3490,3490,3490,0
20250218,105500,287594005,3490,3490,3490,3490,32
20250218,105400,287482325,3490,3485,3490,3485,3
20250218,105300,287471865,3490,3485,3495,3485,13
20250218,105200,287426490,3485,3485,3485,3485,0
20250218,105100,287426490,3485,3485,3485,3485,40
20250218,105000,287287090,3510,3510,3510,3485,164
20250218,104900,286715500,3485,3490,3495,3485,282
20250218,104800,285731320,3485,3480,3485,3480,261
20250218,104700,284822555,3480,3475,3480,3475,23
20250218,104600,284742570,3480,3480,3480,3480,1
20250218,104500,284739090,3475,3475,3475,3475,1
20250218,104400,284735615,3475,3475,3475,3475,64
20250218,104300,284513215,3475,3470,3475,3470,3
20250218,104200,284502800,3480,3470,3480,3465,619
20250218,104100,282356985,3480,3470,3480,3470,2
20250218,104000,282350035,3470,3470,3470,3470,0
20250218,103900,282350035,3470,3480,3480,3470,2
20250218,103800,282343085,3465,3475,3475,3465,1027
20250218,103700,278782250,3475,3475,3475,3475,3
20250218,103600,278771825,3475,3475,3475,3475,38
20250218,103500,278639775,3470,3475,3475,3470,100
20250218,103400,278292720,3475,3475,3475,3475,31
20250218,103300,278184995,3470,3470,3470,3470,101
20250218,103200,277834525,3480,3470,3480,3470,74
20250218,103100,277577475,3470,3470,3470,3470,50
20250218,103000,277403975,3465,3475,3475,3465,3550
20250218,102900,265095355,3470,3470,3470,3470,1
20250218,102800,265091885,3475,3485,3485,3475,48
20250218,102700,264924705,3475,3475,3475,3475,450
20250218,102600,263360955,3480,3480,3480,3475,383
20250218,102500,262029745,3485,3480,3485,3480,2
20250218,102400,262022780,3480,3480,3480,3480,0
20250218,102300,262022780,3480,3480,3480,3480,33
20250218,102200,261907940,3485,3485,3485,3485,294
20250218,102100,260883350,3485,3485,3485,3485,1
20250218,102000,260879865,3480,3480,3480,3480,0
20250218,101900,260879865,3480,3480,3480,3480,0
20250218,101800,260879865,3480,3485,3485,3480,316
20250218,101700,259779640,3485,3480,3485,3480,557
20250218,101600,257840720,3480,3480,3480,3480,10
20250218,101500,257805920,3480,3480,3480,3480,10
20250218,101400,257771120,3475,3475,3475,3475,25
20250218,101300,257684245,3475,3475,3475,3470,94
20250218,101200,257357750,3475,3470,3475,3465,211
20250218,101100,256626280,3465,3465,3470,3465,21
20250218,101000,256553500,3475,3470,3475,3470,159
20250218,100900,256001765,3470,3485,3485,3470,11
20250218,100800,255963565,3485,3485,3485,3485,27
20250218,100700,255869470,3485,3485,3485,3485,1
20250218,100600,255865985,3470,3470,3470,3470,40
20250218,100500,255727185,3465,3485,3485,3465,51
20250218,100400,255550270,3485,3470,3485,3465,509
20250218,100300,253785330,3470,3485,3485,3470,36
20250218,100200,253660380,3470,3475,3475,3470,196
20250218,100100,252979295,3475,3480,3480,3475,174
20250218,100000,252374540,3480,3480,3480,3480,0
20250218,095900,252374540,3480,3485,3485,3480,2
20250218,095800,252367575,3475,3485,3485,3475,315
20250218,095700,251270300,3470,3470,3470,3470,15
20250218,095600,251218250,3465,3510,3510,3465,2150
20250218,095500,243756850,3475,3480,3480,3475,141
20250218,095400,243266700,3480,3480,3500,3480,3
20250218,095300,243256240,3480,3485,3485,3480,68
20250218,095200,243019395,3520,3520,3520,3520,35
20250218,095100,242896195,3520,3515,3520,3515,575
20250218,095000,240875065,3505,3505,3505,3505,100
20250218,094900,240524565,3480,3485,3490,3480,531
20250218,094800,238673310,3480,3475,3485,3475,585
20250218,094700,236639870,3465,3490,3515,3465,2344
20250218,094600,228490710,3500,3500,3500,3500,11
20250218,094500,228452210,3510,3500,3510,3495,57
20250218,094400,228252920,3510,3505,3510,3505,49
20250218,094300,228081145,3515,3500,3515,3495,40
20250218,094200,227941190,3510,3505,3510,3500,123
20250218,094100,227509990,3505,3505,3505,3490,118
20250218,094000,227098050,3490,3480,3490,3475,275
20250218,093900,226138685,3490,3475,3490,3465,168
20250218,093800,225555995,3490,3475,3490,3470,2715
20250218,093700,216132450,3475,3480,3485,3470,2587
20250218,093600,207149470,3480,3485,3510,3480,2357
20250218,093500,198939760,3500,3500,3500,3500,30
20250218,093400,198834760,3515,3485,3515,3485,511
20250218,093300,197053595,3485,3500,3500,3485,1683
20250218,093200,191175995,3505,3515,3515,3505,287
20250218,093100,190170050,3505,3500,3505,3500,190
20250218,093000,189504600,3505,3515,3515,3505,512
20250218,092900,187707505,3520,3520,3520,3520,117
20250218,092800,187295665,3520,3520,3520,3520,119
20250218,092700,186876785,3530,3510,3530,3510,348
20250218,092600,185655285,3510,3505,3510,3500,919
20250218,092500,182436915,3505,3505,3505,3505,217
20250218,092400,181676330,3505,3515,3515,3505,564
20250218,092300,179697330,3530,3535,3535,3505,220
20250218,092200,178925655,3540,3520,3540,3500,1811
20250218,092100,172554085,3525,3525,3530,3520,1263
20250218,092000,168103100,3520,3505,3520,3505,503
20250218,091900,166334985,3510,3520,3520,3510,103
20250218,091800,165972435,3520,3500,3520,3490,582
20250218,091700,163933475,3485,3485,3485,3485,0
20250218,091600,163933475,3485,3455,3485,3455,1008
20250218,091500,160431795,3465,3480,3505,3445,10577
20250218,091400,123773825,3475,3495,3500,3475,1536
20250218,091300,118415395,3490,3530,3530,3475,4154
20250218,091200,103837150,3525,3530,3535,3525,1014
20250218,091100,100260200,3530,3535,3535,3530,349
20250218,091000,99027530,3575,3575,3575,3530,1475
20250218,090900,93804515,3555,3575,3575,3535,1493
20250218,090800,88509065,3565,3555,3610,3550,1226
20250218,090700,84135450,3555,3560,3570,3555,2106
20250218,090600,76640235,3560,3565,3565,3560,1573
20250218,090500,71040300,3565,3565,3565,3565,1178
20250218,090400,66840730,3565,3575,3575,3560,1934
20250218,090300,59943705,3600,3600,3600,3575,1025
20250218,090200,56277625,3600,3610,3610,3580,4223
20250218,090100,41088015,3620,3565,3620,3565,5133
20250218,090000,22579420,3555,3595,3595,3555,6301