KissMeData/115310/min/candle-20250218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250218,201900,527087450,35850,35850,35850,35850,237
20250218,201800,527087450,35850,35850,35850,35850,0
20250218,201700,527087450,35850,35850,35850,35850,0
20250218,201600,527087450,35850,35850,35850,35850,0
20250218,201500,527087450,35850,35850,35850,35850,0
20250218,201400,527087450,35850,35850,35850,35850,0
20250218,201300,527087450,35850,35850,35850,35850,0
20250218,201200,527087450,35850,35850,35850,35850,0
20250218,201100,527087450,35850,35850,35850,35850,0
20250218,201000,527087450,35850,35850,35850,35850,0
20250218,200900,527087450,35850,35850,35850,35850,0
20250218,200800,527087450,35850,35850,35850,35850,0
20250218,200700,527087450,35850,35850,35850,35850,0
20250218,200600,527087450,35850,35850,35850,35850,0
20250218,200500,527087450,35850,35850,35850,35850,0
20250218,200400,527087450,35850,35850,35850,35850,0
20250218,200300,527087450,35850,35850,35850,35850,0
20250218,200200,527087450,35850,35850,35850,35850,0
20250218,200100,527087450,35850,35850,35850,35850,0
20250218,200000,527087450,35850,35850,35850,35850,0
20250218,195900,527087450,35850,35850,35850,35850,0
20250218,195800,527087450,35850,35850,35850,35850,0
20250218,195700,527087450,35850,35850,35850,35850,0
20250218,195600,527087450,35850,35850,35850,35850,0
20250218,195500,527087450,35850,35850,35850,35850,0
20250218,195400,527087450,35850,35850,35850,35850,0
20250218,195300,527087450,35850,35850,35850,35850,0
20250218,195200,527087450,35850,35850,35850,35850,0
20250218,195100,527087450,35850,35850,35850,35850,0
20250218,195000,527087450,35850,35850,35850,35850,0
20250218,194900,527087450,35850,35850,35850,35850,237
20250218,194800,527087450,35850,35850,35850,35850,0
20250218,194700,527087450,35850,35850,35850,35850,0
20250218,194600,527087450,35850,35850,35850,35850,0
20250218,194500,527087450,35850,35850,35850,35850,0
20250218,194400,527087450,35850,35850,35850,35850,0
20250218,194300,527087450,35850,35850,35850,35850,0
20250218,194200,527087450,35850,35850,35850,35850,0
20250218,194100,527087450,35850,35850,35850,35850,0
20250218,194000,527087450,35850,35850,35850,35850,0
20250218,193900,527087450,35850,35850,35850,35850,0
20250218,193800,527087450,35850,35850,35850,35850,0
20250218,193700,527087450,35850,35850,35850,35850,0
20250218,193600,527087450,35850,35850,35850,35850,0
20250218,193500,527087450,35850,35850,35850,35850,0
20250218,193400,527087450,35850,35850,35850,35850,0
20250218,193300,527087450,35850,35850,35850,35850,0
20250218,193200,527087450,35850,35850,35850,35850,0
20250218,193100,527087450,35850,35850,35850,35850,0
20250218,193000,527087450,35850,35850,35850,35850,0
20250218,192900,527087450,35850,35850,35850,35850,0
20250218,192800,527087450,35850,35850,35850,35850,0
20250218,192700,527087450,35850,35850,35850,35850,0
20250218,192600,527087450,35850,35850,35850,35850,0
20250218,192500,527087450,35850,35850,35850,35850,0
20250218,192400,527087450,35850,35850,35850,35850,0
20250218,192300,527087450,35850,35850,35850,35850,0
20250218,192200,527087450,35850,35850,35850,35850,0
20250218,192100,527087450,35850,35850,35850,35850,0
20250218,192000,527087450,35850,35850,35850,35850,0
20250218,191900,527087450,35850,35850,35850,35850,237
20250218,191800,527087450,35850,35850,35850,35850,0
20250218,191700,527087450,35850,35850,35850,35850,0
20250218,191600,527087450,35850,35850,35850,35850,0
20250218,191500,527087450,35850,35850,35850,35850,0
20250218,191400,527087450,35850,35850,35850,35850,0
20250218,191300,527087450,35850,35850,35850,35850,0
20250218,191200,527087450,35850,35850,35850,35850,0
20250218,191100,527087450,35850,35850,35850,35850,0
20250218,191000,527087450,35850,35850,35850,35850,0
20250218,190900,527087450,35850,35850,35850,35850,0
20250218,190800,527087450,35850,35850,35850,35850,0
20250218,190700,527087450,35850,35850,35850,35850,0
20250218,190600,527087450,35850,35850,35850,35850,0
20250218,190500,527087450,35850,35850,35850,35850,0
20250218,190400,527087450,35850,35850,35850,35850,0
20250218,190300,527087450,35850,35850,35850,35850,0
20250218,190200,527087450,35850,35850,35850,35850,0
20250218,190100,527087450,35850,35850,35850,35850,0
20250218,190000,527087450,35850,35850,35850,35850,0
20250218,185900,527087450,35850,35850,35850,35850,0
20250218,185800,527087450,35850,35850,35850,35850,0
20250218,185700,527087450,35850,35850,35850,35850,0
20250218,185600,527087450,35850,35850,35850,35850,0
20250218,185500,527087450,35850,35850,35850,35850,0
20250218,185400,527087450,35850,35850,35850,35850,0
20250218,185300,527087450,35850,35850,35850,35850,0
20250218,185200,527087450,35850,35850,35850,35850,0
20250218,185100,527087450,35850,35850,35850,35850,0
20250218,185000,527087450,35850,35850,35850,35850,0
20250218,184900,527087450,35850,35850,35850,35850,237
20250218,184800,527087450,35850,35850,35850,35850,0
20250218,184700,527087450,35850,35850,35850,35850,0
20250218,184600,527087450,35850,35850,35850,35850,0
20250218,184500,527087450,35850,35850,35850,35850,0
20250218,184400,527087450,35850,35850,35850,35850,0
20250218,184300,527087450,35850,35850,35850,35850,0
20250218,184200,527087450,35850,35850,35850,35850,0
20250218,184100,527087450,35850,35850,35850,35850,0
20250218,184000,527087450,35850,35850,35850,35850,0
20250218,183900,527087450,35850,35850,35850,35850,0
20250218,183800,527087450,35850,35850,35850,35850,0
20250218,183700,527087450,35850,35850,35850,35850,0
20250218,183600,527087450,35850,35850,35850,35850,0
20250218,183500,527087450,35850,35850,35850,35850,0
20250218,183400,527087450,35850,35850,35850,35850,0
20250218,183300,527087450,35850,35850,35850,35850,0
20250218,183200,527087450,35850,35850,35850,35850,0
20250218,183100,527087450,35850,35850,35850,35850,0
20250218,183000,527087450,35850,35850,35850,35850,0
20250218,182900,527087450,35850,35850,35850,35850,0
20250218,182800,527087450,35850,35850,35850,35850,0
20250218,182700,527087450,35850,35850,35850,35850,0
20250218,182600,527087450,35850,35850,35850,35850,0
20250218,182500,527087450,35850,35850,35850,35850,0
20250218,182400,527087450,35850,35850,35850,35850,0
20250218,182300,527087450,35850,35850,35850,35850,0
20250218,182200,527087450,35850,35850,35850,35850,0
20250218,182100,527087450,35850,35850,35850,35850,0
20250218,182000,527087450,35850,35850,35850,35850,0
20250218,181900,527087450,35850,35850,35850,35850,237
20250218,181800,527087450,35850,35850,35850,35850,0
20250218,181700,527087450,35850,35850,35850,35850,0
20250218,181600,527087450,35850,35850,35850,35850,0
20250218,181500,527087450,35850,35850,35850,35850,0
20250218,181400,527087450,35850,35850,35850,35850,0
20250218,181300,527087450,35850,35850,35850,35850,0
20250218,181200,527087450,35850,35850,35850,35850,0
20250218,181100,527087450,35850,35850,35850,35850,0
20250218,181000,527087450,35850,35850,35850,35850,0
20250218,180900,527087450,35850,35850,35850,35850,0
20250218,180800,527087450,35850,35850,35850,35850,0
20250218,180700,527087450,35850,35850,35850,35850,0
20250218,180600,527087450,35850,35850,35850,35850,0
20250218,180500,527087450,35850,35850,35850,35850,0
20250218,180400,527087450,35850,35850,35850,35850,0
20250218,180300,527087450,35850,35850,35850,35850,0
20250218,180200,527087450,35850,35850,35850,35850,0
20250218,180100,527087450,35850,35850,35850,35850,0
20250218,180000,527087450,35850,35850,35850,35850,0
20250218,175900,527087450,35850,35850,35850,35850,0
20250218,175800,527087450,35850,35850,35850,35850,0
20250218,175700,527087450,35850,35850,35850,35850,0
20250218,175600,527087450,35850,35850,35850,35850,0
20250218,175500,527087450,35850,35850,35850,35850,0
20250218,175400,527087450,35850,35850,35850,35850,0
20250218,175300,527087450,35850,35850,35850,35850,0
20250218,175200,527087450,35850,35850,35850,35850,0
20250218,175100,527087450,35850,35850,35850,35850,0
20250218,175000,527087450,35850,35850,35850,35850,0
20250218,174900,527087450,35850,35850,35850,35850,237
20250218,174800,527087450,35850,35850,35850,35850,0
20250218,174700,527087450,35850,35850,35850,35850,0
20250218,174600,527087450,35850,35850,35850,35850,0
20250218,174500,527087450,35850,35850,35850,35850,0
20250218,174400,527087450,35850,35850,35850,35850,0
20250218,174300,527087450,35850,35850,35850,35850,0
20250218,174200,527087450,35850,35850,35850,35850,0
20250218,174100,527087450,35850,35850,35850,35850,0
20250218,174000,527087450,35850,35850,35850,35850,0
20250218,173900,527087450,35850,35850,35850,35850,0
20250218,173800,527087450,35850,35850,35850,35850,0
20250218,173700,527087450,35850,35850,35850,35850,0
20250218,173600,527087450,35850,35850,35850,35850,0
20250218,173500,527087450,35850,35850,35850,35850,0
20250218,173400,527087450,35850,35850,35850,35850,0
20250218,173300,527087450,35850,35850,35850,35850,0
20250218,173200,527087450,35850,35850,35850,35850,0
20250218,173100,527087450,35850,35850,35850,35850,0
20250218,173000,527087450,35850,35850,35850,35850,0
20250218,172900,527087450,35850,35850,35850,35850,0
20250218,172800,527087450,35850,35850,35850,35850,0
20250218,172700,527087450,35850,35850,35850,35850,0
20250218,172600,527087450,35850,35850,35850,35850,0
20250218,172500,527087450,35850,35850,35850,35850,0
20250218,172400,527087450,35850,35850,35850,35850,0
20250218,172300,527087450,35850,35850,35850,35850,0
20250218,172200,527087450,35850,35850,35850,35850,0
20250218,172100,527087450,35850,35850,35850,35850,0
20250218,172000,527087450,35850,35850,35850,35850,0
20250218,171900,527087450,35850,35850,35850,35850,237
20250218,171800,527087450,35850,35850,35850,35850,0
20250218,171700,527087450,35850,35850,35850,35850,0
20250218,171600,527087450,35850,35850,35850,35850,0
20250218,171500,527087450,35850,35850,35850,35850,0
20250218,171400,527087450,35850,35850,35850,35850,0
20250218,171300,527087450,35850,35850,35850,35850,0
20250218,171200,527087450,35850,35850,35850,35850,0
20250218,171100,527087450,35850,35850,35850,35850,0
20250218,171000,527087450,35850,35850,35850,35850,0
20250218,170900,527087450,35850,35850,35850,35850,0
20250218,170800,527087450,35850,35850,35850,35850,0
20250218,170700,527087450,35850,35850,35850,35850,0
20250218,170600,527087450,35850,35850,35850,35850,0
20250218,170500,527087450,35850,35850,35850,35850,0
20250218,170400,527087450,35850,35850,35850,35850,0
20250218,170300,527087450,35850,35850,35850,35850,0
20250218,170200,527087450,35850,35850,35850,35850,0
20250218,170100,527087450,35850,35850,35850,35850,0
20250218,170000,527087450,35850,35850,35850,35850,0
20250218,165900,527087450,35850,35850,35850,35850,0
20250218,165800,527087450,35850,35850,35850,35850,0
20250218,165700,527087450,35850,35850,35850,35850,0
20250218,165600,527087450,35850,35850,35850,35850,0
20250218,165500,527087450,35850,35850,35850,35850,0
20250218,165400,527087450,35850,35850,35850,35850,0
20250218,165300,527087450,35850,35850,35850,35850,0
20250218,165200,527087450,35850,35850,35850,35850,0
20250218,165100,527087450,35850,35850,35850,35850,0
20250218,165000,527087450,35850,35850,35850,35850,0
20250218,164900,527087450,35850,35850,35850,35850,237
20250218,164800,527087450,35850,35850,35850,35850,0
20250218,164700,527087450,35850,35850,35850,35850,0
20250218,164600,527087450,35850,35850,35850,35850,0
20250218,164500,527087450,35850,35850,35850,35850,0
20250218,164400,527087450,35850,35850,35850,35850,0
20250218,164300,527087450,35850,35850,35850,35850,0
20250218,164200,527087450,35850,35850,35850,35850,0
20250218,164100,527087450,35850,35850,35850,35850,0
20250218,164000,527087450,35850,35850,35850,35850,0
20250218,163900,527087450,35850,35850,35850,35850,0
20250218,163800,527087450,35850,35850,35850,35850,0
20250218,163700,527087450,35850,35850,35850,35850,0
20250218,163600,527087450,35850,35850,35850,35850,0
20250218,163500,527087450,35850,35850,35850,35850,0
20250218,163400,527087450,35850,35850,35850,35850,0
20250218,163300,527087450,35850,35850,35850,35850,0
20250218,163200,527087450,35850,35850,35850,35850,0
20250218,163100,527087450,35850,35850,35850,35850,0
20250218,163000,527087450,35850,35850,35850,35850,0
20250218,162900,527087450,35850,35850,35850,35850,0
20250218,162800,527087450,35850,35850,35850,35850,0
20250218,162700,527087450,35850,35850,35850,35850,0
20250218,162600,527087450,35850,35850,35850,35850,0
20250218,162500,527087450,35850,35850,35850,35850,0
20250218,162400,527087450,35850,35850,35850,35850,0
20250218,162300,527087450,35850,35850,35850,35850,0
20250218,162200,527087450,35850,35850,35850,35850,0
20250218,162100,527087450,35850,35850,35850,35850,0
20250218,162000,527087450,35850,35850,35850,35850,0
20250218,161900,527087450,35850,35850,35850,35850,237
20250218,161800,527087450,35850,35850,35850,35850,0
20250218,161700,527087450,35850,35850,35850,35850,0
20250218,161600,527087450,35850,35850,35850,35850,0
20250218,161500,527087450,35850,35850,35850,35850,0
20250218,161400,527087450,35850,35850,35850,35850,0
20250218,161300,527087450,35850,35850,35850,35850,0
20250218,161200,527087450,35850,35850,35850,35850,0
20250218,161100,527087450,35850,35850,35850,35850,0
20250218,161000,527087450,35850,35850,35850,35850,0
20250218,160900,527087450,35850,35850,35850,35850,0
20250218,160800,527087450,35850,35850,35850,35850,0
20250218,160700,527087450,35850,35850,35850,35850,0
20250218,160600,527087450,35850,35850,35850,35850,0
20250218,160500,527087450,35850,35850,35850,35850,0
20250218,160400,527087450,35850,35850,35850,35850,0
20250218,160300,527087450,35850,35850,35850,35850,0
20250218,160200,527087450,35850,35850,35850,35850,0
20250218,160100,527087450,35850,35850,35850,35850,0
20250218,160000,527087450,35850,35850,35850,35850,0
20250218,155900,527087450,35850,35850,35850,35850,0
20250218,155800,527087450,35850,35850,35850,35850,0
20250218,155700,527087450,35850,35850,35850,35850,0
20250218,155600,527087450,35850,35850,35850,35850,0
20250218,155500,527087450,35850,35850,35850,35850,0
20250218,155400,527087450,35850,35850,35850,35850,0
20250218,155300,527087450,35850,35850,35850,35850,0
20250218,155200,527087450,35850,35850,35850,35850,0
20250218,155100,527087450,35850,35850,35850,35850,0
20250218,155000,527087450,35850,35850,35850,35850,0
20250218,154900,527087450,35850,35850,35850,35850,237
20250218,154800,527087450,35850,35850,35850,35850,0
20250218,154700,527087450,35850,35850,35850,35850,0
20250218,154600,527087450,35850,35850,35850,35850,0
20250218,154500,527087450,35850,35850,35850,35850,0
20250218,154400,527087450,35850,35850,35850,35850,0
20250218,154300,527087450,35850,35850,35850,35850,0
20250218,154200,527087450,35850,35850,35850,35850,0
20250218,154100,527087450,35850,35850,35850,35850,0
20250218,154000,527087450,35850,35850,35850,35850,0
20250218,153900,527087450,35850,35850,35850,35850,0
20250218,153800,527087450,35850,35850,35850,35850,0
20250218,153700,527087450,35850,35850,35850,35850,0
20250218,153600,527087450,35850,35850,35850,35850,0
20250218,153500,527087450,35850,35850,35850,35850,0
20250218,153400,527087450,35850,35850,35850,35850,0
20250218,153300,527087450,35850,35850,35850,35850,0
20250218,153200,527087450,35850,35850,35850,35850,0
20250218,153100,527087450,35850,35850,35850,35850,0
20250218,153000,527087450,35850,35850,35850,35850,237
20250218,152900,518591000,35700,35700,35700,35700,0
20250218,152800,518591000,35700,35700,35700,35700,0
20250218,152700,518591000,35700,35700,35700,35700,0
20250218,152600,518591000,35700,35700,35700,35700,0
20250218,152500,518591000,35700,35700,35700,35700,0
20250218,152400,518591000,35700,35700,35700,35700,0
20250218,152300,518591000,35700,35700,35700,35700,0
20250218,152200,518591000,35700,35700,35700,35700,0
20250218,152100,518591000,35700,35700,35700,35700,0
20250218,152000,518591000,35700,35700,35700,35700,0
20250218,151900,518591000,35700,35800,35850,35700,23
20250218,151800,517767500,35600,35650,35650,35600,149
20250218,151700,512456100,35650,35800,35800,35650,142
20250218,151600,507372950,35800,35800,35800,35800,10
20250218,151500,507014950,35800,35800,35800,35800,0
20250218,151400,507014950,35800,35800,35800,35800,0
20250218,151300,507014950,35800,35750,35800,35750,25
20250218,151200,506120200,35750,35750,35750,35750,0
20250218,151100,506120200,35750,35750,35750,35750,8
20250218,151000,505834200,35650,35650,35650,35650,0
20250218,150900,505834200,35650,35650,35650,35650,0
20250218,150800,505834200,35650,35650,35650,35650,0
20250218,150700,505834200,35650,35650,35650,35650,0
20250218,150600,505834200,35650,35650,35650,35650,0
20250218,150500,505834200,35650,35650,35650,35650,0
20250218,150400,505834200,35650,35650,35650,35650,0
20250218,150300,505834200,35650,35650,35650,35650,1
20250218,150200,505798550,35600,35600,35600,35600,0
20250218,150100,505798550,35600,35600,35600,35600,0
20250218,150000,505798550,35600,35600,35600,35600,0
20250218,145900,505798550,35600,35600,35600,35600,11
20250218,145800,505406950,35850,35850,35850,35850,0
20250218,145700,505406950,35850,35850,35850,35850,0
20250218,145600,505406950,35850,35850,35850,35850,34
20250218,145500,504188050,35800,35800,35800,35800,246
20250218,145400,495381250,35800,35800,35800,35800,0
20250218,145300,495381250,35800,35800,35800,35800,0
20250218,145200,495381250,35800,35800,35800,35800,0
20250218,145100,495381250,35800,35800,35800,35800,0
20250218,145000,495381250,35800,35800,35800,35800,0
20250218,144900,495381250,35800,35800,35800,35800,1
20250218,144800,495345450,35550,35700,35700,35550,118
20250218,144700,491137750,35750,35800,35800,35700,78
20250218,144600,488346450,35850,35800,35850,35800,161
20250218,144500,482582300,35650,35700,35700,35650,229
20250218,144400,474415300,35900,35900,35900,35900,0
20250218,144300,474415300,35900,35900,35900,35900,3
20250218,144200,474307600,35750,35750,35750,35750,13
20250218,144100,473842850,35600,35600,35600,35600,0
20250218,144000,473842850,35600,35600,35600,35600,2
20250218,143900,473771650,35600,35600,35600,35550,56
20250218,143800,471780650,35650,35650,35650,35650,0
20250218,143700,471780650,35650,35650,35650,35650,0
20250218,143600,471780650,35650,35650,35650,35650,0
20250218,143500,471780650,35650,35600,35650,35600,246
20250218,143400,463011800,35600,35600,35600,35600,0
20250218,143300,463011800,35600,35600,35600,35600,1
20250218,143200,462976200,35600,35600,35600,35600,0
20250218,143100,462976200,35600,35600,35600,35600,2
20250218,143000,462905000,35600,35600,35600,35600,4
20250218,142900,462762600,35500,35500,35500,35500,0
20250218,142800,462762600,35500,35500,35500,35500,0
20250218,142700,462762600,35500,35500,35500,35500,0
20250218,142600,462762600,35500,35500,35500,35500,2
20250218,142500,462691600,35500,35500,35500,35500,0
20250218,142400,462691600,35500,35500,35500,35500,0
20250218,142300,462691600,35500,35500,35500,35500,0
20250218,142200,462691600,35500,35500,35500,35500,0
20250218,142100,462691600,35500,35500,35500,35500,1
20250218,142000,462656100,35500,35500,35500,35500,0
20250218,141900,462656100,35500,35500,35500,35500,0
20250218,141800,462656100,35500,35500,35500,35500,64
20250218,141700,460384100,35500,35500,35500,35500,86
20250218,141600,457331100,35500,35500,35500,35500,0
20250218,141500,457331100,35500,35500,35500,35500,0
20250218,141400,457331100,35500,35500,35500,35500,0
20250218,141300,457331100,35500,35500,35500,35500,30
20250218,141200,456266100,35600,35600,35600,35600,0
20250218,141100,456266100,35600,35600,35600,35600,0
20250218,141000,456266100,35600,35600,35600,35600,0
20250218,140900,456266100,35600,35600,35600,35600,0
20250218,140800,456266100,35600,35600,35600,35600,0
20250218,140700,456266100,35600,35600,35600,35600,0
20250218,140600,456266100,35600,35600,35600,35600,0
20250218,140500,456266100,35600,35600,35600,35600,0
20250218,140400,456266100,35600,35600,35600,35600,0
20250218,140300,456266100,35600,35600,35600,35600,0
20250218,140200,456266100,35600,35600,35600,35600,0
20250218,140100,456266100,35600,35600,35600,35600,0
20250218,140000,456266100,35600,35600,35600,35600,2
20250218,135900,456194900,35650,35650,35650,35650,0
20250218,135800,456194900,35650,35650,35650,35650,0
20250218,135700,456194900,35650,35650,35650,35650,0
20250218,135600,456194900,35650,35650,35650,35650,0
20250218,135500,456194900,35650,35650,35650,35650,0
20250218,135400,456194900,35650,35650,35650,35650,0
20250218,135300,456194900,35650,35650,35650,35650,0
20250218,135200,456194900,35650,35650,35650,35650,0
20250218,135100,456194900,35650,35600,35650,35600,33
20250218,135000,455020050,35550,35550,35550,35550,1
20250218,134900,454984500,35550,35550,35550,35550,63
20250218,134800,452744850,35550,35550,35550,35550,0
20250218,134700,452744850,35550,35600,35600,35550,85
20250218,134600,449719100,35550,35550,35550,35550,0
20250218,134500,449719100,35550,35550,35550,35550,0
20250218,134400,449719100,35550,35550,35550,35550,0
20250218,134300,449719100,35550,35550,35550,35550,1
20250218,134200,449683550,35600,35600,35600,35600,0
20250218,134100,449683550,35600,35600,35600,35600,1
20250218,134000,449647950,35550,35550,35550,35550,0
20250218,133900,449647950,35550,35550,35550,35550,0
20250218,133800,449647950,35550,35600,35600,35550,100
20250218,133700,446091650,35700,35700,35700,35700,0
20250218,133600,446091650,35700,35700,35700,35700,0
20250218,133500,446091650,35700,35700,35700,35700,0
20250218,133400,446091650,35700,35700,35700,35700,2
20250218,133300,446020250,35700,35700,35700,35700,0
20250218,133200,446020250,35700,35700,35700,35700,0
20250218,133100,446020250,35700,35700,35700,35700,0
20250218,133000,446020250,35700,35700,35700,35700,2
20250218,132900,445948850,35750,35750,35750,35750,0
20250218,132800,445948850,35750,35750,35750,35750,0
20250218,132700,445948850,35750,35750,35750,35750,0
20250218,132600,445948850,35750,35750,35750,35750,0
20250218,132500,445948850,35750,35750,35750,35750,0
20250218,132400,445948850,35750,35750,35750,35750,0
20250218,132300,445948850,35750,35750,35750,35750,0
20250218,132200,445948850,35750,35750,35750,35750,0
20250218,132100,445948850,35750,35750,35750,35750,0
20250218,132000,445948850,35750,35750,35750,35750,0
20250218,131900,445948850,35750,35750,35750,35750,0
20250218,131800,445948850,35750,35750,35750,35750,0
20250218,131700,445948850,35750,35750,35750,35750,0
20250218,131600,445948850,35750,35750,35750,35750,0
20250218,131500,445948850,35750,35650,35750,35650,151
20250218,131400,440557250,35650,35650,35650,35650,0
20250218,131300,440557250,35650,35650,35650,35650,0
20250218,131200,440557250,35650,35650,35650,35650,4
20250218,131100,440414650,35650,35650,35650,35650,0
20250218,131000,440414650,35650,35650,35650,35650,2
20250218,130900,440343350,35650,35650,35650,35650,0
20250218,130800,440343350,35650,35650,35650,35650,0
20250218,130700,440343350,35650,35650,35650,35650,0
20250218,130600,440343350,35650,35650,35650,35650,0
20250218,130500,440343350,35650,35650,35650,35650,1
20250218,130400,440307700,35650,35650,35650,35650,0
20250218,130300,440307700,35650,35650,35650,35650,0
20250218,130200,440307700,35650,35650,35650,35650,0
20250218,130100,440307700,35650,35650,35650,35650,0
20250218,130000,440307700,35650,35650,35650,35650,0
20250218,125900,440307700,35650,35650,35650,35650,0
20250218,125800,440307700,35650,35650,35650,35650,0
20250218,125700,440307700,35650,35650,35650,35650,0
20250218,125600,440307700,35650,35650,35650,35650,0
20250218,125500,440307700,35650,35650,35650,35650,0
20250218,125400,440307700,35650,35650,35650,35650,0
20250218,125300,440307700,35650,35650,35650,35650,0
20250218,125200,440307700,35650,35650,35650,35650,0
20250218,125100,440307700,35650,35650,35650,35650,0
20250218,125000,440307700,35650,35650,35650,35650,1
20250218,124900,440272050,35650,35650,35650,35650,0
20250218,124800,440272050,35650,35650,35650,35650,0
20250218,124700,440272050,35650,35650,35650,35650,0
20250218,124600,440272050,35650,35650,35650,35650,0
20250218,124500,440272050,35650,35650,35650,35650,0
20250218,124400,440272050,35650,35650,35650,35650,0
20250218,124300,440272050,35650,35650,35650,35650,0
20250218,124200,440272050,35650,35650,35650,35650,0
20250218,124100,440272050,35650,35650,35650,35650,0
20250218,124000,440272050,35650,35650,35650,35650,2
20250218,123900,440200750,35650,35650,35650,35650,0
20250218,123800,440200750,35650,35650,35650,35650,0
20250218,123700,440200750,35650,35650,35650,35650,0
20250218,123600,440200750,35650,35650,35650,35650,0
20250218,123500,440200750,35650,35650,35650,35650,2
20250218,123400,440129450,35650,35650,35650,35650,0
20250218,123300,440129450,35650,35650,35650,35650,0
20250218,123200,440129450,35650,35650,35650,35650,1
20250218,123100,440093800,35700,35700,35700,35700,16
20250218,123000,439522600,35700,35700,35700,35700,0
20250218,122900,439522600,35700,35700,35700,35700,0
20250218,122800,439522600,35700,35700,35700,35700,1
20250218,122700,439486900,35700,35700,35700,35700,0
20250218,122600,439486900,35700,35700,35700,35700,5
20250218,122500,439308400,35700,35700,35700,35700,0
20250218,122400,439308400,35700,35700,35700,35700,1
20250218,122300,439272700,35700,35700,35700,35700,17
20250218,122200,438665800,35750,35750,35750,35750,0
20250218,122100,438665800,35750,35750,35750,35750,0
20250218,122000,438665800,35750,35750,35750,35750,2
20250218,121900,438594300,35750,35750,35750,35750,0
20250218,121800,438594300,35750,35750,35750,35750,0
20250218,121700,438594300,35750,35750,35750,35750,0
20250218,121600,438594300,35750,35750,35750,35750,0
20250218,121500,438594300,35750,35750,35750,35750,24
20250218,121400,437736300,35800,35800,35800,35800,80
20250218,121300,434872300,35750,35750,35750,35750,0
20250218,121200,434872300,35750,35750,35750,35750,1
20250218,121100,434836550,35750,35750,35750,35750,0
20250218,121000,434836550,35750,35750,35750,35750,2
20250218,120900,434765050,35700,35750,35800,35700,25
20250218,120800,433870200,35700,35700,35700,35700,54
20250218,120700,431942400,35450,35700,35700,35450,227
20250218,120600,423864750,35800,35800,35800,35800,0
20250218,120500,423864750,35800,35800,35800,35800,0
20250218,120400,423864750,35800,35800,35800,35800,0
20250218,120300,423864750,35800,35800,35800,35800,0
20250218,120200,423864750,35800,35800,35800,35800,1
20250218,120100,423828950,35750,35750,35750,35750,0
20250218,120000,423828950,35750,35750,35750,35750,1
20250218,115900,423793200,35750,35750,35750,35750,0
20250218,115800,423793200,35750,35750,35750,35750,0
20250218,115700,423793200,35750,35750,35750,35750,5
20250218,115600,423614450,35650,35650,35650,35650,0
20250218,115500,423614450,35650,35650,35650,35650,1
20250218,115400,423578800,35750,35750,35750,35750,0
20250218,115300,423578800,35750,35750,35750,35750,0
20250218,115200,423578800,35750,35750,35750,35750,0
20250218,115100,423578800,35750,35750,35750,35750,0
20250218,115000,423578800,35750,35750,35750,35750,0
20250218,114900,423578800,35750,35750,35750,35750,0
20250218,114800,423578800,35750,35750,35750,35750,0
20250218,114700,423578800,35750,35750,35750,35750,0
20250218,114600,423578800,35750,35750,35750,35750,0
20250218,114500,423578800,35750,35750,35750,35750,0
20250218,114400,423578800,35750,35750,35750,35750,0
20250218,114300,423578800,35750,35750,35750,35750,0
20250218,114200,423578800,35750,35750,35750,35750,0
20250218,114100,423578800,35750,35750,35750,35750,0
20250218,114000,423578800,35750,35750,35750,35750,2
20250218,113900,423507300,35850,35850,35850,35850,0
20250218,113800,423507300,35850,35850,35850,35850,0
20250218,113700,423507300,35850,35850,35850,35850,5
20250218,113600,423328050,35800,35800,35800,35800,0
20250218,113500,423328050,35800,35800,35800,35800,0
20250218,113400,423328050,35800,35800,35800,35800,0
20250218,113300,423328050,35800,35800,35800,35800,25
20250218,113200,422433050,35800,35800,35800,35800,0
20250218,113100,422433050,35800,35800,35800,35800,0
20250218,113000,422433050,35800,35800,35800,35800,12
20250218,112900,422003450,35600,35750,35800,35600,109
20250218,112800,418101500,35800,35800,35800,35800,49
20250218,112700,416347300,35800,35800,35800,35800,0
20250218,112600,416347300,35800,35800,35800,35800,1
20250218,112500,416311500,35800,35800,35800,35800,0
20250218,112400,416311500,35800,35800,35800,35800,1
20250218,112300,416275700,35650,35650,35650,35650,33
20250218,112200,415099250,35650,35700,35700,35650,167
20250218,112100,409145550,35750,35750,35750,35750,0
20250218,112000,409145550,35750,35750,35750,35750,1
20250218,111900,409109800,35800,35800,35800,35800,1
20250218,111800,409074000,35850,35850,35850,35850,10
20250218,111700,408715500,35850,35850,35850,35850,0
20250218,111600,408715500,35850,35850,35850,35850,0
20250218,111500,408715500,35850,35850,35850,35850,0
20250218,111400,408715500,35850,35850,35850,35850,70
20250218,111300,406206000,35800,35800,35800,35800,0
20250218,111200,406206000,35800,35800,35800,35800,0
20250218,111100,406206000,35800,35800,35800,35800,40
20250218,111000,404774000,35700,35700,35700,35700,28
20250218,110900,403774400,35700,35700,35700,35700,12
20250218,110800,403346000,35650,35650,35650,35650,26
20250218,110700,402419100,35650,35650,35650,35650,0
20250218,110600,402419100,35650,35650,35650,35650,0
20250218,110500,402419100,35650,35650,35650,35650,0
20250218,110400,402419100,35650,35650,35650,35650,0
20250218,110300,402419100,35650,35650,35650,35650,0
20250218,110200,402419100,35650,35650,35650,35650,0
20250218,110100,402419100,35650,35650,35650,35650,1
20250218,110000,402383450,35600,35600,35600,35600,0
20250218,105900,402383450,35600,35600,35600,35600,0
20250218,105800,402383450,35600,35600,35600,35600,0
20250218,105700,402383450,35600,35600,35600,35600,42
20250218,105600,400888250,35600,35600,35600,35600,0
20250218,105500,400888250,35600,35600,35600,35600,239
20250218,105400,392379850,35600,35600,35600,35600,0
20250218,105300,392379850,35600,35600,35600,35600,3
20250218,105200,392273050,35600,35600,35600,35600,0
20250218,105100,392273050,35600,35600,35600,35600,0
20250218,105000,392273050,35600,35600,35600,35600,8
20250218,104900,391988250,35550,35550,35550,35550,0
20250218,104800,391988250,35550,35550,35550,35550,0
20250218,104700,391988250,35550,35550,35550,35550,0
20250218,104600,391988250,35550,35550,35550,35550,0
20250218,104500,391988250,35550,35550,35550,35550,1
20250218,104400,391952700,35600,35600,35600,35600,0
20250218,104300,391952700,35600,35600,35600,35600,0
20250218,104200,391952700,35600,35600,35600,35600,0
20250218,104100,391952700,35600,35600,35600,35600,0
20250218,104000,391952700,35600,35600,35600,35600,1
20250218,103900,391917100,35600,35600,35600,35600,0
20250218,103800,391917100,35600,35600,35600,35600,0
20250218,103700,391917100,35600,35600,35600,35600,0
20250218,103600,391917100,35600,35600,35600,35600,0
20250218,103500,391917100,35600,35600,35600,35600,0
20250218,103400,391917100,35600,35600,35600,35600,2
20250218,103300,391845900,35550,35550,35550,35550,0
20250218,103200,391845900,35550,35550,35550,35550,1
20250218,103100,391810350,35550,35550,35550,35550,14
20250218,103000,391312650,35550,35550,35550,35550,0
20250218,102900,391312650,35550,35550,35550,35550,0
20250218,102800,391312650,35550,35550,35550,35550,1
20250218,102700,391277100,35550,35550,35550,35550,0
20250218,102600,391277100,35550,35550,35550,35550,0
20250218,102500,391277100,35550,35550,35550,35550,1
20250218,102400,391241550,35550,35550,35550,35550,2
20250218,102300,391170450,35600,35600,35600,35600,0
20250218,102200,391170450,35600,35600,35600,35600,2
20250218,102100,391099250,35550,35550,35550,35550,0
20250218,102000,391099250,35550,35550,35550,35550,0
20250218,101900,391099250,35550,35550,35550,35550,0
20250218,101800,391099250,35550,35550,35550,35550,5
20250218,101700,390921500,35500,35500,35500,35500,0
20250218,101600,390921500,35500,35500,35500,35500,0
20250218,101500,390921500,35500,35500,35500,35500,26
20250218,101400,389998500,35650,35550,35650,35550,3
20250218,101300,389891650,35550,35550,35550,35550,2
20250218,101200,389820550,35600,35600,35600,35600,0
20250218,101100,389820550,35600,35650,35650,35600,150
20250218,101000,384480050,35900,35900,35900,35900,0
20250218,100900,384480050,35900,35750,35900,35750,10
20250218,100800,384121200,35650,35650,35650,35650,1
20250218,100700,384085550,35750,35750,35750,35750,0
20250218,100600,384085550,35750,35750,35750,35750,1
20250218,100500,384049800,35750,35750,35750,35750,0
20250218,100400,384049800,35750,35750,35750,35750,0
20250218,100300,384049800,35750,35750,35750,35750,2
20250218,100200,383978300,35850,35850,35850,35850,0
20250218,100100,383978300,35850,35850,35850,35850,5
20250218,100000,383799050,35750,35900,35900,35750,72
20250218,095900,381224750,35750,35750,35750,35750,90
20250218,095800,378007250,35550,35700,35700,35550,114
20250218,095700,373937750,35600,35600,35600,35600,1
20250218,095600,373902150,35650,35650,35650,35650,0
20250218,095500,373902150,35650,35650,35650,35650,0
20250218,095400,373902150,35650,35600,35650,35600,250
20250218,095300,365002100,35600,35600,35600,35600,1
20250218,095200,364966500,35450,35400,35500,35400,943
20250218,095100,331529450,35300,35300,35300,35300,0
20250218,095000,331529450,35300,35300,35300,35300,0
20250218,094900,331529450,35300,35350,35350,35300,9
20250218,094800,331211600,35400,35450,35450,35400,2
20250218,094700,331140750,35400,35400,35400,35400,2
20250218,094600,331069950,35450,35450,35450,35450,0
20250218,094500,331069950,35450,35450,35450,35450,0
20250218,094400,331069950,35450,35450,35450,35450,1
20250218,094300,331034500,35300,35300,35300,35300,0
20250218,094200,331034500,35300,35300,35300,35300,0
20250218,094100,331034500,35300,35300,35300,35300,0
20250218,094000,331034500,35300,35300,35300,35300,0
20250218,093900,331034500,35300,35350,35350,35300,30
20250218,093800,329975450,35300,35300,35300,35300,0
20250218,093700,329975450,35300,35300,35300,35300,0
20250218,093600,329975450,35300,35300,35300,35300,3
20250218,093500,329869550,35450,35450,35450,35350,355
20250218,093400,317294300,35400,35300,35450,35300,821
20250218,093300,288259400,35250,35300,35300,35250,49
20250218,093200,286529750,35300,35300,35300,35300,125
20250218,093100,282117250,35300,35300,35300,35300,0
20250218,093000,282117250,35300,35350,35350,35300,29
20250218,092900,281093450,35300,35300,35300,35300,0
20250218,092800,281093450,35300,35250,35300,35250,23
20250218,092700,280282200,35250,35450,35450,35250,2200
20250218,092600,202688200,35450,35450,35450,35450,0
20250218,092500,202688200,35450,35450,35450,35450,20
20250218,092400,201979200,35450,35450,35450,35450,0
20250218,092300,201979200,35450,35450,35450,35450,10
20250218,092200,201624700,35500,35500,35500,35500,5
20250218,092100,201447200,35500,35500,35500,35500,136
20250218,092000,196619200,35600,35600,35600,35600,0
20250218,091900,196619200,35600,35550,35600,35550,58
20250218,091800,194554450,35600,35400,35600,35400,8
20250218,091700,194270050,35400,35400,35400,35400,5
20250218,091600,194093050,35400,35400,35400,35400,5
20250218,091500,193916050,35250,35600,35600,35250,2004
20250218,091400,123223800,35600,35350,35600,35300,447
20250218,091300,107384050,35350,35550,35550,35300,743
20250218,091200,81094050,35600,35950,35950,35550,92
20250218,091100,77817150,35950,35650,35950,35500,37
20250218,091000,76497650,35650,35700,35700,35650,109
20250218,090900,72611250,35700,35700,35700,35700,67
20250218,090800,70219350,35750,35750,35750,35750,116
20250218,090700,66072350,36000,36000,36000,36000,0
20250218,090600,66072350,36000,36000,36000,36000,101
20250218,090500,62436350,36000,36000,36000,36000,3
20250218,090400,62328350,36000,35600,36000,35600,4
20250218,090300,62184850,35600,35600,35600,35600,0
20250218,090200,62184850,35600,35600,35600,35600,1555
20250218,090100,6826850,35500,35600,35600,35500,134
20250218,090000,2061900,35550,35550,35550,35550,58