KissMeData/051160/min/candle-20250218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250218,193400,318067120,8430,8430,8430,8430,938
20250218,193300,318067120,8430,8430,8430,8430,0
20250218,193200,318067120,8430,8430,8430,8430,0
20250218,193100,318067120,8430,8430,8430,8430,0
20250218,193000,318067120,8430,8430,8430,8430,0
20250218,192900,318067120,8430,8430,8430,8430,0
20250218,192800,318067120,8430,8430,8430,8430,0
20250218,192700,318067120,8430,8430,8430,8430,0
20250218,192600,318067120,8430,8430,8430,8430,0
20250218,192500,318067120,8430,8430,8430,8430,0
20250218,192400,318067120,8430,8430,8430,8430,0
20250218,192300,318067120,8430,8430,8430,8430,0
20250218,192200,318067120,8430,8430,8430,8430,0
20250218,192100,318067120,8430,8430,8430,8430,0
20250218,192000,318067120,8430,8430,8430,8430,0
20250218,191900,318067120,8430,8430,8430,8430,0
20250218,191800,318067120,8430,8430,8430,8430,0
20250218,191700,318067120,8430,8430,8430,8430,0
20250218,191600,318067120,8430,8430,8430,8430,0
20250218,191500,318067120,8430,8430,8430,8430,0
20250218,191400,318067120,8430,8430,8430,8430,0
20250218,191300,318067120,8430,8430,8430,8430,0
20250218,191200,318067120,8430,8430,8430,8430,0
20250218,191100,318067120,8430,8430,8430,8430,0
20250218,191000,318067120,8430,8430,8430,8430,0
20250218,190900,318067120,8430,8430,8430,8430,0
20250218,190800,318067120,8430,8430,8430,8430,0
20250218,190700,318067120,8430,8430,8430,8430,0
20250218,190600,318067120,8430,8430,8430,8430,0
20250218,190500,318067120,8430,8430,8430,8430,0
20250218,190400,318067120,8430,8430,8430,8430,938
20250218,190300,318067120,8430,8430,8430,8430,0
20250218,190200,318067120,8430,8430,8430,8430,0
20250218,190100,318067120,8430,8430,8430,8430,0
20250218,190000,318067120,8430,8430,8430,8430,0
20250218,185900,318067120,8430,8430,8430,8430,0
20250218,185800,318067120,8430,8430,8430,8430,0
20250218,185700,318067120,8430,8430,8430,8430,0
20250218,185600,318067120,8430,8430,8430,8430,0
20250218,185500,318067120,8430,8430,8430,8430,0
20250218,185400,318067120,8430,8430,8430,8430,0
20250218,185300,318067120,8430,8430,8430,8430,0
20250218,185200,318067120,8430,8430,8430,8430,0
20250218,185100,318067120,8430,8430,8430,8430,0
20250218,185000,318067120,8430,8430,8430,8430,0
20250218,184900,318067120,8430,8430,8430,8430,0
20250218,184800,318067120,8430,8430,8430,8430,0
20250218,184700,318067120,8430,8430,8430,8430,0
20250218,184600,318067120,8430,8430,8430,8430,0
20250218,184500,318067120,8430,8430,8430,8430,0
20250218,184400,318067120,8430,8430,8430,8430,0
20250218,184300,318067120,8430,8430,8430,8430,0
20250218,184200,318067120,8430,8430,8430,8430,0
20250218,184100,318067120,8430,8430,8430,8430,0
20250218,184000,318067120,8430,8430,8430,8430,0
20250218,183900,318067120,8430,8430,8430,8430,0
20250218,183800,318067120,8430,8430,8430,8430,0
20250218,183700,318067120,8430,8430,8430,8430,0
20250218,183600,318067120,8430,8430,8430,8430,0
20250218,183500,318067120,8430,8430,8430,8430,0
20250218,183400,318067120,8430,8430,8430,8430,938
20250218,183300,318067120,8430,8430,8430,8430,0
20250218,183200,318067120,8430,8430,8430,8430,0
20250218,183100,318067120,8430,8430,8430,8430,0
20250218,183000,318067120,8430,8430,8430,8430,0
20250218,182900,318067120,8430,8430,8430,8430,0
20250218,182800,318067120,8430,8430,8430,8430,0
20250218,182700,318067120,8430,8430,8430,8430,0
20250218,182600,318067120,8430,8430,8430,8430,0
20250218,182500,318067120,8430,8430,8430,8430,0
20250218,182400,318067120,8430,8430,8430,8430,0
20250218,182300,318067120,8430,8430,8430,8430,0
20250218,182200,318067120,8430,8430,8430,8430,0
20250218,182100,318067120,8430,8430,8430,8430,0
20250218,182000,318067120,8430,8430,8430,8430,0
20250218,181900,318067120,8430,8430,8430,8430,0
20250218,181800,318067120,8430,8430,8430,8430,0
20250218,181700,318067120,8430,8430,8430,8430,0
20250218,181600,318067120,8430,8430,8430,8430,0
20250218,181500,318067120,8430,8430,8430,8430,0
20250218,181400,318067120,8430,8430,8430,8430,0
20250218,181300,318067120,8430,8430,8430,8430,0
20250218,181200,318067120,8430,8430,8430,8430,0
20250218,181100,318067120,8430,8430,8430,8430,0
20250218,181000,318067120,8430,8430,8430,8430,0
20250218,180900,318067120,8430,8430,8430,8430,0
20250218,180800,318067120,8430,8430,8430,8430,0
20250218,180700,318067120,8430,8430,8430,8430,0
20250218,180600,318067120,8430,8430,8430,8430,0
20250218,180500,318067120,8430,8430,8430,8430,0
20250218,180400,318067120,8430,8430,8430,8430,938
20250218,180300,318067120,8430,8430,8430,8430,0
20250218,180200,318067120,8430,8430,8430,8430,0
20250218,180100,318067120,8430,8430,8430,8430,0
20250218,180000,318067120,8430,8430,8430,8430,0
20250218,175900,318067120,8430,8430,8430,8430,0
20250218,175800,318067120,8430,8430,8430,8430,0
20250218,175700,318067120,8430,8430,8430,8430,0
20250218,175600,318067120,8430,8430,8430,8430,0
20250218,175500,318067120,8430,8430,8430,8430,0
20250218,175400,318067120,8430,8430,8430,8430,0
20250218,175300,318067120,8430,8430,8430,8430,0
20250218,175200,318067120,8430,8430,8430,8430,0
20250218,175100,318067120,8430,8430,8430,8430,0
20250218,175000,318067120,8430,8430,8430,8430,0
20250218,174900,318067120,8430,8430,8430,8430,0
20250218,174800,318067120,8430,8430,8430,8430,0
20250218,174700,318067120,8430,8430,8430,8430,0
20250218,174600,318067120,8430,8430,8430,8430,0
20250218,174500,318067120,8430,8430,8430,8430,0
20250218,174400,318067120,8430,8430,8430,8430,0
20250218,174300,318067120,8430,8430,8430,8430,0
20250218,174200,318067120,8430,8430,8430,8430,0
20250218,174100,318067120,8430,8430,8430,8430,0
20250218,174000,318067120,8430,8430,8430,8430,0
20250218,173900,318067120,8430,8430,8430,8430,0
20250218,173800,318067120,8430,8430,8430,8430,0
20250218,173700,318067120,8430,8430,8430,8430,0
20250218,173600,318067120,8430,8430,8430,8430,0
20250218,173500,318067120,8430,8430,8430,8430,0
20250218,173400,318067120,8430,8430,8430,8430,938
20250218,173300,318067120,8430,8430,8430,8430,0
20250218,173200,318067120,8430,8430,8430,8430,0
20250218,173100,318067120,8430,8430,8430,8430,0
20250218,173000,318067120,8430,8430,8430,8430,0
20250218,172900,318067120,8430,8430,8430,8430,0
20250218,172800,318067120,8430,8430,8430,8430,0
20250218,172700,318067120,8430,8430,8430,8430,0
20250218,172600,318067120,8430,8430,8430,8430,0
20250218,172500,318067120,8430,8430,8430,8430,0
20250218,172400,318067120,8430,8430,8430,8430,0
20250218,172300,318067120,8430,8430,8430,8430,0
20250218,172200,318067120,8430,8430,8430,8430,0
20250218,172100,318067120,8430,8430,8430,8430,0
20250218,172000,318067120,8430,8430,8430,8430,0
20250218,171900,318067120,8430,8430,8430,8430,0
20250218,171800,318067120,8430,8430,8430,8430,0
20250218,171700,318067120,8430,8430,8430,8430,0
20250218,171600,318067120,8430,8430,8430,8430,0
20250218,171500,318067120,8430,8430,8430,8430,0
20250218,171400,318067120,8430,8430,8430,8430,0
20250218,171300,318067120,8430,8430,8430,8430,0
20250218,171200,318067120,8430,8430,8430,8430,0
20250218,171100,318067120,8430,8430,8430,8430,0
20250218,171000,318067120,8430,8430,8430,8430,0
20250218,170900,318067120,8430,8430,8430,8430,0
20250218,170800,318067120,8430,8430,8430,8430,0
20250218,170700,318067120,8430,8430,8430,8430,0
20250218,170600,318067120,8430,8430,8430,8430,0
20250218,170500,318067120,8430,8430,8430,8430,0
20250218,170400,318067120,8430,8430,8430,8430,938
20250218,170300,318067120,8430,8430,8430,8430,0
20250218,170200,318067120,8430,8430,8430,8430,0
20250218,170100,318067120,8430,8430,8430,8430,0
20250218,170000,318067120,8430,8430,8430,8430,0
20250218,165900,318067120,8430,8430,8430,8430,0
20250218,165800,318067120,8430,8430,8430,8430,0
20250218,165700,318067120,8430,8430,8430,8430,0
20250218,165600,318067120,8430,8430,8430,8430,0
20250218,165500,318067120,8430,8430,8430,8430,0
20250218,165400,318067120,8430,8430,8430,8430,0
20250218,165300,318067120,8430,8430,8430,8430,0
20250218,165200,318067120,8430,8430,8430,8430,0
20250218,165100,318067120,8430,8430,8430,8430,0
20250218,165000,318067120,8430,8430,8430,8430,0
20250218,164900,318067120,8430,8430,8430,8430,0
20250218,164800,318067120,8430,8430,8430,8430,0
20250218,164700,318067120,8430,8430,8430,8430,0
20250218,164600,318067120,8430,8430,8430,8430,0
20250218,164500,318067120,8430,8430,8430,8430,0
20250218,164400,318067120,8430,8430,8430,8430,0
20250218,164300,318067120,8430,8430,8430,8430,0
20250218,164200,318067120,8430,8430,8430,8430,0
20250218,164100,318067120,8430,8430,8430,8430,0
20250218,164000,318067120,8430,8430,8430,8430,0
20250218,163900,318067120,8430,8430,8430,8430,0
20250218,163800,318067120,8430,8430,8430,8430,0
20250218,163700,318067120,8430,8430,8430,8430,0
20250218,163600,318067120,8430,8430,8430,8430,0
20250218,163500,318067120,8430,8430,8430,8430,0
20250218,163400,318067120,8430,8430,8430,8430,938
20250218,163300,318067120,8430,8430,8430,8430,0
20250218,163200,318067120,8430,8430,8430,8430,0
20250218,163100,318067120,8430,8430,8430,8430,0
20250218,163000,318067120,8430,8430,8430,8430,0
20250218,162900,318067120,8430,8430,8430,8430,0
20250218,162800,318067120,8430,8430,8430,8430,0
20250218,162700,318067120,8430,8430,8430,8430,0
20250218,162600,318067120,8430,8430,8430,8430,0
20250218,162500,318067120,8430,8430,8430,8430,0
20250218,162400,318067120,8430,8430,8430,8430,0
20250218,162300,318067120,8430,8430,8430,8430,0
20250218,162200,318067120,8430,8430,8430,8430,0
20250218,162100,318067120,8430,8430,8430,8430,0
20250218,162000,318067120,8430,8430,8430,8430,0
20250218,161900,318067120,8430,8430,8430,8430,0
20250218,161800,318067120,8430,8430,8430,8430,0
20250218,161700,318067120,8430,8430,8430,8430,0
20250218,161600,318067120,8430,8430,8430,8430,0
20250218,161500,318067120,8430,8430,8430,8430,0
20250218,161400,318067120,8430,8430,8430,8430,0
20250218,161300,318067120,8430,8430,8430,8430,0
20250218,161200,318067120,8430,8430,8430,8430,0
20250218,161100,318067120,8430,8430,8430,8430,0
20250218,161000,318067120,8430,8430,8430,8430,0
20250218,160900,318067120,8430,8430,8430,8430,0
20250218,160800,318067120,8430,8430,8430,8430,0
20250218,160700,318067120,8430,8430,8430,8430,0
20250218,160600,318067120,8430,8430,8430,8430,0
20250218,160500,318067120,8430,8430,8430,8430,0
20250218,160400,318067120,8430,8430,8430,8430,938
20250218,160300,318067120,8430,8430,8430,8430,0
20250218,160200,318067120,8430,8430,8430,8430,0
20250218,160100,318067120,8430,8430,8430,8430,0
20250218,160000,318067120,8430,8430,8430,8430,0
20250218,155900,318067120,8430,8430,8430,8430,0
20250218,155800,318067120,8430,8430,8430,8430,0
20250218,155700,318067120,8430,8430,8430,8430,0
20250218,155600,318067120,8430,8430,8430,8430,0
20250218,155500,318067120,8430,8430,8430,8430,0
20250218,155400,318067120,8430,8430,8430,8430,0
20250218,155300,318067120,8430,8430,8430,8430,0
20250218,155200,318067120,8430,8430,8430,8430,0
20250218,155100,318067120,8430,8430,8430,8430,0
20250218,155000,318067120,8430,8430,8430,8430,0
20250218,154900,318067120,8430,8430,8430,8430,0
20250218,154800,318067120,8430,8430,8430,8430,0
20250218,154700,318067120,8430,8430,8430,8430,0
20250218,154600,318067120,8430,8430,8430,8430,0
20250218,154500,318067120,8430,8430,8430,8430,0
20250218,154400,318067120,8430,8430,8430,8430,0
20250218,154300,318067120,8430,8430,8430,8430,0
20250218,154200,318067120,8430,8430,8430,8430,0
20250218,154100,318067120,8430,8430,8430,8430,0
20250218,154000,318067120,8430,8430,8430,8430,0
20250218,153900,318067120,8430,8430,8430,8430,0
20250218,153800,318067120,8430,8430,8430,8430,0
20250218,153700,318067120,8430,8430,8430,8430,0
20250218,153600,318067120,8430,8430,8430,8430,0
20250218,153500,318067120,8430,8430,8430,8430,0
20250218,153400,318067120,8430,8430,8430,8430,938
20250218,153300,318067120,8430,8430,8430,8430,0
20250218,153200,318067120,8430,8430,8430,8430,0
20250218,153100,318067120,8430,8430,8430,8430,0
20250218,153000,318067120,8430,8430,8430,8430,938
20250218,152900,310159780,8370,8370,8370,8370,0
20250218,152800,310159780,8370,8370,8370,8370,0
20250218,152700,310159780,8370,8370,8370,8370,0
20250218,152600,310159780,8370,8370,8370,8370,0
20250218,152500,310159780,8370,8370,8370,8370,0
20250218,152400,310159780,8370,8370,8370,8370,0
20250218,152300,310159780,8370,8370,8370,8370,0
20250218,152200,310159780,8370,8370,8370,8370,0
20250218,152100,310159780,8370,8370,8370,8370,0
20250218,152000,310159780,8370,8370,8370,8370,0
20250218,151900,310159780,8370,8380,8390,8370,547
20250218,151800,305581070,8400,8400,8400,8400,0
20250218,151700,305581070,8400,8380,8400,8380,50
20250218,151600,305162030,8390,8400,8410,8390,113
20250218,151500,304212140,8400,8390,8400,8380,191
20250218,151400,302610560,8410,8410,8410,8400,72
20250218,151300,302005260,8420,8420,8420,8420,0
20250218,151200,302005260,8420,8420,8420,8420,100
20250218,151100,301163260,8420,8420,8420,8420,0
20250218,151000,301163260,8420,8420,8420,8420,0
20250218,150900,301163260,8420,8420,8420,8420,5
20250218,150800,301121160,8420,8410,8420,8410,100
20250218,150700,300279960,8410,8410,8410,8410,0
20250218,150600,300279960,8410,8410,8410,8410,0
20250218,150500,300279960,8410,8410,8410,8410,0
20250218,150400,300279960,8410,8410,8410,8410,1
20250218,150300,300271550,8410,8380,8410,8370,210
20250218,150200,298512330,8400,8400,8400,8400,0
20250218,150100,298512330,8400,8400,8400,8400,456
20250218,150000,294681930,8400,8380,8400,8380,17
20250218,145900,294539270,8390,8390,8390,8390,0
20250218,145800,294539270,8390,8390,8390,8390,116
20250218,145700,293566030,8390,8380,8390,8380,523
20250218,145600,289179550,8380,8380,8380,8380,0
20250218,145500,289179550,8380,8370,8380,8370,6
20250218,145400,289129280,8370,8380,8380,8370,7
20250218,145300,289070680,8390,8390,8390,8390,0
20250218,145200,289070680,8390,8390,8390,8390,5
20250218,145100,289028730,8380,8380,8380,8380,0
20250218,145000,289028730,8380,8380,8380,8380,42
20250218,144900,288676770,8380,8390,8390,8380,4
20250218,144800,288643240,8390,8390,8390,8390,4
20250218,144700,288609680,8390,8390,8390,8370,19
20250218,144600,288450530,8390,8390,8390,8390,0
20250218,144500,288450530,8390,8370,8390,8370,79
20250218,144400,287789280,8380,8380,8380,8380,18
20250218,144300,287638440,8390,8390,8390,8390,0
20250218,144200,287638440,8390,8390,8390,8390,0
20250218,144100,287638440,8390,8390,8390,8390,0
20250218,144000,287638440,8390,8390,8390,8390,0
20250218,143900,287638440,8390,8390,8390,8380,17
20250218,143800,287495920,8380,8380,8380,8380,62
20250218,143700,286976360,8380,8380,8380,8380,18
20250218,143600,286825520,8380,8380,8380,8380,102
20250218,143500,285970760,8380,8380,8380,8380,0
20250218,143400,285970760,8380,8380,8380,8380,9
20250218,143300,285895340,8390,8390,8390,8390,0
20250218,143200,285895340,8390,8390,8390,8390,0
20250218,143100,285895340,8390,8390,8390,8390,0
20250218,143000,285895340,8390,8390,8390,8390,0
20250218,142900,285895340,8390,8390,8390,8380,13
20250218,142800,285786340,8380,8380,8380,8380,497
20250218,142700,281621480,8380,8380,8380,8380,0
20250218,142600,281621480,8380,8380,8380,8380,14
20250218,142500,281504160,8370,8370,8370,8370,0
20250218,142400,281504160,8370,8370,8370,8370,7
20250218,142300,281445570,8380,8380,8380,8380,0
20250218,142200,281445570,8380,8380,8380,8380,5
20250218,142100,281403670,8370,8370,8370,8370,1
20250218,142000,281395300,8380,8380,8380,8380,10
20250218,141900,281311500,8370,8370,8370,8370,80
20250218,141800,280641900,8380,8380,8380,8380,0
20250218,141700,280641900,8380,8380,8380,8380,0
20250218,141600,280641900,8380,8380,8380,8380,0
20250218,141500,280641900,8380,8370,8380,8360,725
20250218,141400,274578780,8380,8370,8380,8370,12
20250218,141300,274478290,8380,8380,8380,8380,0
20250218,141200,274478290,8380,8380,8380,8380,5
20250218,141100,274436390,8370,8370,8370,8370,1
20250218,141000,274428020,8380,8370,8380,8370,6
20250218,140900,274377750,8380,8370,8380,8370,12
20250218,140800,274277260,8380,8380,8380,8380,0
20250218,140700,274277260,8380,8380,8380,8380,0
20250218,140600,274277260,8380,8380,8380,8380,1
20250218,140500,274268880,8370,8380,8380,8370,6
20250218,140400,274218610,8370,8370,8370,8370,6
20250218,140300,274168390,8380,8380,8380,8380,0
20250218,140200,274168390,8380,8380,8380,8380,0
20250218,140100,274168390,8380,8380,8380,8380,1
20250218,140000,274160010,8380,8380,8380,8380,0
20250218,135900,274160010,8380,8360,8380,8360,193
20250218,135800,272544620,8370,8370,8370,8370,0
20250218,135700,272544620,8370,8360,8370,8360,131
20250218,135600,271449410,8350,8360,8360,8350,214
20250218,135500,269660770,8370,8370,8370,8370,0
20250218,135400,269660770,8370,8370,8370,8370,20
20250218,135300,269493370,8360,8360,8360,8360,6
20250218,135200,269443210,8370,8370,8370,8370,0
20250218,135100,269443210,8370,8370,8370,8370,0
20250218,135000,269443210,8370,8370,8370,8370,5
20250218,134900,269401360,8370,8370,8370,8370,0
20250218,134800,269401360,8370,8370,8370,8360,22
20250218,134700,269217330,8370,8370,8370,8370,0
20250218,134600,269217330,8370,8370,8370,8370,10
20250218,134500,269133630,8370,8370,8370,8370,0
20250218,134400,269133630,8370,8370,8370,8370,0
20250218,134300,269133630,8370,8370,8370,8370,83
20250218,134200,268438920,8370,8370,8370,8370,141
20250218,134100,267258750,8380,8380,8380,8380,0
20250218,134000,267258750,8380,8380,8380,8380,0
20250218,133900,267258750,8380,8380,8380,8380,0
20250218,133800,267258750,8380,8380,8380,8380,0
20250218,133700,267258750,8380,8380,8380,8380,0
20250218,133600,267258750,8380,8370,8380,8370,70
20250218,133500,266672800,8380,8380,8380,8380,0
20250218,133400,266672800,8380,8380,8380,8380,0
20250218,133300,266672800,8380,8390,8390,8380,27
20250218,133200,266446340,8390,8390,8390,8390,0
20250218,133100,266446340,8390,8390,8390,8390,0
20250218,133000,266446340,8390,8380,8390,8380,90
20250218,132900,265692040,8370,8380,8380,8370,97
20250218,132800,264880080,8390,8390,8390,8390,0
20250218,132700,264880080,8390,8390,8390,8390,0
20250218,132600,264880080,8390,8380,8390,8380,29
20250218,132500,264637040,8390,8390,8390,8390,0
20250218,132400,264637040,8390,8390,8390,8390,0
20250218,132300,264637040,8390,8390,8390,8390,0
20250218,132200,264637040,8390,8390,8390,8390,0
20250218,132100,264637040,8390,8390,8390,8390,0
20250218,132000,264637040,8390,8390,8390,8390,0
20250218,131900,264637040,8390,8390,8390,8390,0
20250218,131800,264637040,8390,8390,8390,8390,25
20250218,131700,264427290,8390,8390,8390,8390,0
20250218,131600,264427290,8390,8390,8390,8390,0
20250218,131500,264427290,8390,8390,8390,8390,0
20250218,131400,264427290,8390,8390,8390,8390,0
20250218,131300,264427290,8390,8380,8390,8380,11
20250218,131200,264335070,8390,8390,8390,8390,1
20250218,131100,264326680,8380,8380,8380,8380,6
20250218,131000,264276400,8400,8400,8400,8400,0
20250218,130900,264276400,8400,8400,8400,8400,11
20250218,130800,264184000,8400,8400,8400,8400,0
20250218,130700,264184000,8400,8400,8400,8400,0
20250218,130600,264184000,8400,8400,8400,8400,0
20250218,130500,264184000,8400,8400,8400,8400,0
20250218,130400,264184000,8400,8400,8400,8400,0
20250218,130300,264184000,8400,8400,8400,8380,29
20250218,130200,263940740,8400,8400,8400,8400,0
20250218,130100,263940740,8400,8400,8400,8400,48
20250218,130000,263537540,8400,8400,8400,8400,0
20250218,125900,263537540,8400,8400,8400,8400,0
20250218,125800,263537540,8400,8380,8400,8380,51
20250218,125700,263109400,8400,8400,8400,8400,0
20250218,125600,263109400,8400,8400,8400,8400,0
20250218,125500,263109400,8400,8400,8400,8400,0
20250218,125400,263109400,8400,8400,8400,8400,0
20250218,125300,263109400,8400,8400,8400,8400,4
20250218,125200,263075800,8400,8400,8400,8400,0
20250218,125100,263075800,8400,8400,8400,8400,0
20250218,125000,263075800,8400,8380,8400,8380,40
20250218,124900,262740580,8370,8370,8370,8370,0
20250218,124800,262740580,8370,8370,8370,8370,0
20250218,124700,262740580,8370,8370,8370,8370,6
20250218,124600,262690360,8370,8370,8370,8370,0
20250218,124500,262690360,8370,8370,8370,8370,112
20250218,124400,261752920,8380,8380,8380,8380,0
20250218,124300,261752920,8380,8380,8380,8380,0
20250218,124200,261752920,8380,8380,8380,8380,0
20250218,124100,261752920,8380,8380,8390,8380,23
20250218,124000,261560170,8390,8390,8390,8390,1
20250218,123900,261551780,8400,8370,8400,8370,30
20250218,123800,261300380,8370,8370,8370,8370,0
20250218,123700,261300380,8370,8380,8380,8370,6
20250218,123600,261250150,8400,8400,8400,8400,0
20250218,123500,261250150,8400,8400,8400,8400,0
20250218,123400,261250150,8400,8360,8400,8360,50
20250218,123300,260831960,8350,8380,8380,8340,1041
20250218,123200,252132180,8400,8400,8400,8400,0
20250218,123100,252132180,8400,8400,8400,8400,0
20250218,123000,252132180,8400,8400,8400,8400,0
20250218,122900,252132180,8400,8400,8400,8400,5
20250218,122800,252090180,8400,8400,8400,8400,0
20250218,122700,252090180,8400,8400,8400,8400,0
20250218,122600,252090180,8400,8400,8400,8400,0
20250218,122500,252090180,8400,8400,8400,8400,0
20250218,122400,252090180,8400,8400,8400,8400,178
20250218,122300,250594980,8400,8400,8400,8400,0
20250218,122200,250594980,8400,8400,8400,8400,0
20250218,122100,250594980,8400,8360,8400,8350,6442
20250218,122000,196800050,8390,8390,8390,8390,0
20250218,121900,196800050,8390,8390,8390,8390,0
20250218,121800,196800050,8390,8390,8390,8390,0
20250218,121700,196800050,8390,8380,8390,8380,30
20250218,121600,196548510,8380,8380,8380,8350,6026
20250218,121500,146223970,8390,8390,8390,8390,34
20250218,121400,145938710,8400,8400,8400,8400,1
20250218,121300,145930310,8400,8400,8400,8400,0
20250218,121200,145930310,8400,8400,8400,8400,0
20250218,121100,145930310,8400,8400,8400,8400,0
20250218,121000,145930310,8400,8400,8400,8400,0
20250218,120900,145930310,8400,8400,8400,8400,0
20250218,120800,145930310,8400,8400,8400,8400,1
20250218,120700,145921910,8390,8400,8400,8390,9
20250218,120600,145846380,8410,8410,8410,8410,1
20250218,120500,145837970,8380,8390,8390,8380,284
20250218,120400,143456290,8410,8410,8410,8410,0
20250218,120300,143456290,8410,8410,8410,8410,1
20250218,120200,143447880,8400,8400,8400,8400,277
20250218,120100,141121080,8410,8410,8410,8410,1
20250218,120000,141112670,8410,8410,8410,8410,50
20250218,115900,140692170,8420,8420,8420,8420,1
20250218,115800,140683750,8410,8400,8410,8400,675
20250218,115700,135008400,8400,8400,8400,8400,0
20250218,115600,135008400,8400,8400,8400,8400,1
20250218,115500,135000000,8390,8390,8390,8390,2
20250218,115400,134983220,8400,8390,8400,8390,16
20250218,115300,134848960,8410,8410,8410,8410,1
20250218,115200,134840550,8380,8400,8400,8380,100
20250218,115100,134001120,8400,8400,8400,8400,0
20250218,115000,134001120,8400,8400,8400,8400,26
20250218,114900,133782720,8400,8400,8400,8400,0
20250218,114800,133782720,8400,8400,8400,8400,0
20250218,114700,133782720,8400,8400,8400,8400,1
20250218,114600,133774320,8410,8410,8410,8410,0
20250218,114500,133774320,8410,8410,8410,8410,50
20250218,114400,133353820,8410,8410,8410,8410,0
20250218,114300,133353820,8410,8410,8410,8410,7
20250218,114200,133294950,8410,8410,8410,8410,0
20250218,114100,133294950,8410,8410,8410,8410,10
20250218,114000,133210850,8410,8410,8410,8410,10
20250218,113900,133126750,8410,8410,8410,8410,0
20250218,113800,133126750,8410,8410,8410,8410,0
20250218,113700,133126750,8410,8410,8420,8410,282
20250218,113600,130754730,8410,8410,8410,8410,1
20250218,113500,130746320,8400,8400,8400,8400,0
20250218,113400,130746320,8400,8400,8400,8400,63
20250218,113300,130217120,8390,8390,8390,8390,0
20250218,113200,130217120,8390,8390,8390,8390,1
20250218,113100,130208730,8400,8400,8400,8400,0
20250218,113000,130208730,8400,8400,8400,8400,18
20250218,112900,130057530,8390,8390,8390,8390,0
20250218,112800,130057530,8390,8390,8390,8390,23
20250218,112700,129864560,8400,8400,8400,8400,0
20250218,112600,129864560,8400,8400,8400,8400,0
20250218,112500,129864560,8400,8390,8400,8390,342
20250218,112400,126992050,8390,8390,8390,8390,0
20250218,112300,126992050,8390,8390,8390,8390,0
20250218,112200,126992050,8390,8390,8390,8390,0
20250218,112100,126992050,8390,8390,8390,8390,0
20250218,112000,126992050,8390,8390,8390,8390,6
20250218,111900,126941710,8390,8390,8390,8390,0
20250218,111800,126941710,8390,8390,8390,8390,1
20250218,111700,126933320,8380,8370,8380,8370,86
20250218,111600,126212700,8370,8370,8370,8370,30
20250218,111500,125961600,8370,8390,8390,8370,18
20250218,111400,125810750,8400,8400,8400,8390,170
20250218,111300,124382820,8400,8400,8400,8400,11
20250218,111200,124290420,8400,8400,8400,8400,0
20250218,111100,124290420,8400,8400,8400,8400,8
20250218,111000,124223220,8400,8400,8400,8400,3
20250218,110900,124198020,8400,8400,8400,8400,0
20250218,110800,124198020,8400,8410,8410,8400,4
20250218,110700,124164410,8400,8400,8400,8400,0
20250218,110600,124164410,8400,8400,8410,8400,657
20250218,110500,118645600,8400,8400,8400,8400,5
20250218,110400,118603600,8400,8390,8400,8390,21
20250218,110300,118427360,8390,8380,8390,8380,230
20250218,110200,116497920,8380,8380,8380,8380,2
20250218,110100,116481160,8380,8380,8380,8380,0
20250218,110000,116481160,8380,8350,8380,8350,760
20250218,105900,110120620,8350,8350,8350,8350,0
20250218,105800,110120620,8350,8350,8350,8350,6
20250218,105700,110070520,8340,8340,8340,8340,82
20250218,105600,109386640,8330,8330,8330,8330,0
20250218,105500,109386640,8330,8330,8330,8330,1
20250218,105400,109378310,8340,8340,8340,8340,0
20250218,105300,109378310,8340,8340,8340,8340,0
20250218,105200,109378310,8340,8340,8340,8340,27
20250218,105100,109153130,8330,8330,8330,8330,100
20250218,105000,108320130,8330,8340,8340,8330,61
20250218,104900,107811790,8340,8340,8340,8340,20
20250218,104800,107644990,8350,8350,8350,8350,0
20250218,104700,107644990,8350,8350,8350,8350,0
20250218,104600,107644990,8350,8350,8350,8350,1
20250218,104500,107636640,8340,8340,8340,8340,17
20250218,104400,107494860,8350,8350,8350,8350,0
20250218,104300,107494860,8350,8340,8350,8340,30
20250218,104200,107244650,8340,8340,8340,8340,1
20250218,104100,107236310,8330,8330,8330,8330,27
20250218,104000,107011400,8320,8320,8320,8320,777
20250218,103900,100546760,8340,8340,8340,8340,1
20250218,103800,100538420,8350,8320,8350,8320,32
20250218,103700,100272030,8350,8350,8350,8350,0
20250218,103600,100272030,8350,8350,8350,8350,0
20250218,103500,100272030,8350,8350,8350,8350,0
20250218,103400,100272030,8350,8350,8350,8350,0
20250218,103300,100272030,8350,8350,8350,8350,0
20250218,103200,100272030,8350,8350,8350,8350,0
20250218,103100,100272030,8350,8320,8350,8320,31
20250218,103000,100013600,8350,8350,8350,8350,0
20250218,102900,100013600,8350,8350,8350,8350,1
20250218,102800,100005250,8340,8340,8340,8340,20
20250218,102700,99838450,8350,8340,8350,8320,2001
20250218,102600,83173830,8360,8360,8360,8360,0
20250218,102500,83173830,8360,8360,8360,8360,1
20250218,102400,83165470,8350,8360,8360,8350,20
20250218,102300,82998460,8360,8360,8360,8360,0
20250218,102200,82998460,8360,8360,8360,8360,0
20250218,102100,82998460,8360,8360,8360,8360,117
20250218,102000,82020340,8340,8360,8360,8340,320
20250218,101900,79350940,8350,8350,8350,8350,3
20250218,101800,79325890,8350,8350,8350,8350,0
20250218,101700,79325890,8350,8350,8350,8350,0
20250218,101600,79325890,8350,8350,8350,8350,7
20250218,101500,79267440,8360,8350,8360,8350,248
20250218,101400,77195260,8340,8340,8340,8340,0
20250218,101300,77195260,8340,8340,8340,8340,13
20250218,101200,77086840,8340,8340,8340,8340,0
20250218,101100,77086840,8340,8340,8340,8340,4
20250218,101000,77053480,8340,8340,8340,8340,3
20250218,100900,77028460,8350,8350,8350,8350,103
20250218,100800,76168410,8350,8350,8350,8350,0
20250218,100700,76168410,8350,8340,8350,8340,218
20250218,100600,74348210,8340,8340,8340,8340,22
20250218,100500,74164730,8320,8320,8320,8320,378
20250218,100400,71019770,8350,8350,8350,8350,5
20250218,100300,70978020,8350,8350,8350,8350,100
20250218,100200,70143020,8330,8330,8330,8330,0
20250218,100100,70143020,8330,8320,8330,8320,45
20250218,100000,69768240,8310,8300,8310,8290,41
20250218,095900,69428010,8320,8300,8320,8300,4
20250218,095800,69394790,8320,8320,8320,8320,0
20250218,095700,69394790,8320,8310,8320,8310,11
20250218,095600,69303370,8310,8310,8310,8300,266
20250218,095500,67095510,8330,8330,8330,8300,2001
20250218,095400,50461270,8330,8330,8330,8330,0
20250218,095300,50461270,8330,8330,8330,8330,602
20250218,095200,45446610,8330,8330,8330,8330,1
20250218,095100,45438280,8350,8350,8350,8350,0
20250218,095000,45438280,8350,8350,8350,8350,0
20250218,094900,45438280,8350,8350,8350,8350,200
20250218,094800,43768280,8350,8340,8350,8340,10
20250218,094700,43684870,8340,8330,8340,8320,13
20250218,094600,43576580,8310,8310,8330,8310,264
20250218,094500,41382720,8330,8320,8330,8320,8
20250218,094400,41316150,8330,8330,8330,8330,3
20250218,094300,41291160,8330,8330,8330,8330,0
20250218,094200,41291160,8330,8310,8330,8310,3
20250218,094100,41266210,8310,8310,8330,8300,185
20250218,094000,39729210,8320,8330,8330,8320,161
20250218,093900,38389500,8340,8340,8340,8340,0
20250218,093800,38389500,8340,8340,8340,8340,0
20250218,093700,38389500,8340,8340,8340,8340,61
20250218,093600,37880760,8350,8350,8350,8350,0
20250218,093500,37880760,8350,8350,8350,8350,0
20250218,093400,37880760,8350,8350,8350,8350,10
20250218,093300,37797260,8350,8350,8350,8350,0
20250218,093200,37797260,8350,8350,8350,8350,0
20250218,093100,37797260,8350,8350,8350,8350,1
20250218,093000,37788910,8350,8350,8350,8350,1
20250218,092900,37780560,8350,8360,8360,8350,841
20250218,092800,30755100,8370,8370,8370,8370,26
20250218,092700,30537480,8370,8370,8370,8370,10
20250218,092600,30453780,8370,8370,8370,8370,0
20250218,092500,30453780,8370,8370,8370,8370,19
20250218,092400,30294750,8370,8370,8370,8370,1
20250218,092300,30286380,8370,8370,8370,8370,24
20250218,092200,30085500,8360,8360,8360,8360,15
20250218,092100,29960100,8360,8360,8360,8360,1
20250218,092000,29951740,8370,8370,8370,8370,0
20250218,091900,29951740,8370,8350,8370,8350,29
20250218,091800,29709030,8350,8350,8350,8350,10
20250218,091700,29625530,8330,8340,8340,8330,204
20250218,091600,27925490,8350,8350,8350,8350,0
20250218,091500,27925490,8350,8370,8370,8350,6
20250218,091400,27875330,8390,8390,8390,8390,0
20250218,091300,27875330,8390,8390,8390,8390,1
20250218,091200,27866940,8340,8360,8360,8340,105
20250218,091100,26991210,8350,8350,8350,8350,0
20250218,091000,26991210,8350,8350,8350,8350,0
20250218,090900,26991210,8350,8350,8350,8350,15
20250218,090800,26865960,8350,8400,8400,8350,1035
20250218,090700,18217280,8430,8430,8430,8430,11
20250218,090600,18124550,8370,8380,8430,8370,311
20250218,090500,15518300,8380,8370,8380,8370,306
20250218,090400,12957070,8360,8370,8370,8360,4
20250218,090300,12923620,8360,8380,8380,8360,543
20250218,090200,8384120,8360,8360,8360,8360,0
20250218,090100,8384120,8360,8360,8360,8360,490
20250218,090000,4287720,8360,8380,8380,8360,512