KissMeData/143240/min/candle-20250218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250218,202800,222885730,17150,17150,17150,17150,209
20250218,202700,222885730,17150,17150,17150,17150,0
20250218,202600,222885730,17150,17150,17150,17150,0
20250218,202500,222885730,17150,17150,17150,17150,0
20250218,202400,222885730,17150,17150,17150,17150,0
20250218,202300,222885730,17150,17150,17150,17150,0
20250218,202200,222885730,17150,17150,17150,17150,0
20250218,202100,222885730,17150,17150,17150,17150,0
20250218,202000,222885730,17150,17150,17150,17150,0
20250218,201900,222885730,17150,17150,17150,17150,0
20250218,201800,222885730,17150,17150,17150,17150,0
20250218,201700,222885730,17150,17150,17150,17150,0
20250218,201600,222885730,17150,17150,17150,17150,0
20250218,201500,222885730,17150,17150,17150,17150,0
20250218,201400,222885730,17150,17150,17150,17150,0
20250218,201300,222885730,17150,17150,17150,17150,0
20250218,201200,222885730,17150,17150,17150,17150,0
20250218,201100,222885730,17150,17150,17150,17150,0
20250218,201000,222885730,17150,17150,17150,17150,0
20250218,200900,222885730,17150,17150,17150,17150,0
20250218,200800,222885730,17150,17150,17150,17150,0
20250218,200700,222885730,17150,17150,17150,17150,0
20250218,200600,222885730,17150,17150,17150,17150,0
20250218,200500,222885730,17150,17150,17150,17150,0
20250218,200400,222885730,17150,17150,17150,17150,0
20250218,200300,222885730,17150,17150,17150,17150,0
20250218,200200,222885730,17150,17150,17150,17150,0
20250218,200100,222885730,17150,17150,17150,17150,0
20250218,200000,222885730,17150,17150,17150,17150,0
20250218,195900,222885730,17150,17150,17150,17150,0
20250218,195800,222885730,17150,17150,17150,17150,209
20250218,195700,222885730,17150,17150,17150,17150,0
20250218,195600,222885730,17150,17150,17150,17150,0
20250218,195500,222885730,17150,17150,17150,17150,0
20250218,195400,222885730,17150,17150,17150,17150,0
20250218,195300,222885730,17150,17150,17150,17150,0
20250218,195200,222885730,17150,17150,17150,17150,0
20250218,195100,222885730,17150,17150,17150,17150,0
20250218,195000,222885730,17150,17150,17150,17150,0
20250218,194900,222885730,17150,17150,17150,17150,0
20250218,194800,222885730,17150,17150,17150,17150,0
20250218,194700,222885730,17150,17150,17150,17150,0
20250218,194600,222885730,17150,17150,17150,17150,0
20250218,194500,222885730,17150,17150,17150,17150,0
20250218,194400,222885730,17150,17150,17150,17150,0
20250218,194300,222885730,17150,17150,17150,17150,0
20250218,194200,222885730,17150,17150,17150,17150,0
20250218,194100,222885730,17150,17150,17150,17150,0
20250218,194000,222885730,17150,17150,17150,17150,0
20250218,193900,222885730,17150,17150,17150,17150,0
20250218,193800,222885730,17150,17150,17150,17150,0
20250218,193700,222885730,17150,17150,17150,17150,0
20250218,193600,222885730,17150,17150,17150,17150,0
20250218,193500,222885730,17150,17150,17150,17150,0
20250218,193400,222885730,17150,17150,17150,17150,0
20250218,193300,222885730,17150,17150,17150,17150,0
20250218,193200,222885730,17150,17150,17150,17150,0
20250218,193100,222885730,17150,17150,17150,17150,0
20250218,193000,222885730,17150,17150,17150,17150,0
20250218,192900,222885730,17150,17150,17150,17150,0
20250218,192800,222885730,17150,17150,17150,17150,209
20250218,192700,222885730,17150,17150,17150,17150,0
20250218,192600,222885730,17150,17150,17150,17150,0
20250218,192500,222885730,17150,17150,17150,17150,0
20250218,192400,222885730,17150,17150,17150,17150,0
20250218,192300,222885730,17150,17150,17150,17150,0
20250218,192200,222885730,17150,17150,17150,17150,0
20250218,192100,222885730,17150,17150,17150,17150,0
20250218,192000,222885730,17150,17150,17150,17150,0
20250218,191900,222885730,17150,17150,17150,17150,0
20250218,191800,222885730,17150,17150,17150,17150,0
20250218,191700,222885730,17150,17150,17150,17150,0
20250218,191600,222885730,17150,17150,17150,17150,0
20250218,191500,222885730,17150,17150,17150,17150,0
20250218,191400,222885730,17150,17150,17150,17150,0
20250218,191300,222885730,17150,17150,17150,17150,0
20250218,191200,222885730,17150,17150,17150,17150,0
20250218,191100,222885730,17150,17150,17150,17150,0
20250218,191000,222885730,17150,17150,17150,17150,0
20250218,190900,222885730,17150,17150,17150,17150,0
20250218,190800,222885730,17150,17150,17150,17150,0
20250218,190700,222885730,17150,17150,17150,17150,0
20250218,190600,222885730,17150,17150,17150,17150,0
20250218,190500,222885730,17150,17150,17150,17150,0
20250218,190400,222885730,17150,17150,17150,17150,0
20250218,190300,222885730,17150,17150,17150,17150,0
20250218,190200,222885730,17150,17150,17150,17150,0
20250218,190100,222885730,17150,17150,17150,17150,0
20250218,190000,222885730,17150,17150,17150,17150,0
20250218,185900,222885730,17150,17150,17150,17150,0
20250218,185800,222885730,17150,17150,17150,17150,209
20250218,185700,222885730,17150,17150,17150,17150,0
20250218,185600,222885730,17150,17150,17150,17150,0
20250218,185500,222885730,17150,17150,17150,17150,0
20250218,185400,222885730,17150,17150,17150,17150,0
20250218,185300,222885730,17150,17150,17150,17150,0
20250218,185200,222885730,17150,17150,17150,17150,0
20250218,185100,222885730,17150,17150,17150,17150,0
20250218,185000,222885730,17150,17150,17150,17150,0
20250218,184900,222885730,17150,17150,17150,17150,0
20250218,184800,222885730,17150,17150,17150,17150,0
20250218,184700,222885730,17150,17150,17150,17150,0
20250218,184600,222885730,17150,17150,17150,17150,0
20250218,184500,222885730,17150,17150,17150,17150,0
20250218,184400,222885730,17150,17150,17150,17150,0
20250218,184300,222885730,17150,17150,17150,17150,0
20250218,184200,222885730,17150,17150,17150,17150,0
20250218,184100,222885730,17150,17150,17150,17150,0
20250218,184000,222885730,17150,17150,17150,17150,0
20250218,183900,222885730,17150,17150,17150,17150,0
20250218,183800,222885730,17150,17150,17150,17150,0
20250218,183700,222885730,17150,17150,17150,17150,0
20250218,183600,222885730,17150,17150,17150,17150,0
20250218,183500,222885730,17150,17150,17150,17150,0
20250218,183400,222885730,17150,17150,17150,17150,0
20250218,183300,222885730,17150,17150,17150,17150,0
20250218,183200,222885730,17150,17150,17150,17150,0
20250218,183100,222885730,17150,17150,17150,17150,0
20250218,183000,222885730,17150,17150,17150,17150,0
20250218,182900,222885730,17150,17150,17150,17150,0
20250218,182800,222885730,17150,17150,17150,17150,209
20250218,182700,222885730,17150,17150,17150,17150,0
20250218,182600,222885730,17150,17150,17150,17150,0
20250218,182500,222885730,17150,17150,17150,17150,0
20250218,182400,222885730,17150,17150,17150,17150,0
20250218,182300,222885730,17150,17150,17150,17150,0
20250218,182200,222885730,17150,17150,17150,17150,0
20250218,182100,222885730,17150,17150,17150,17150,0
20250218,182000,222885730,17150,17150,17150,17150,0
20250218,181900,222885730,17150,17150,17150,17150,0
20250218,181800,222885730,17150,17150,17150,17150,0
20250218,181700,222885730,17150,17150,17150,17150,0
20250218,181600,222885730,17150,17150,17150,17150,0
20250218,181500,222885730,17150,17150,17150,17150,0
20250218,181400,222885730,17150,17150,17150,17150,0
20250218,181300,222885730,17150,17150,17150,17150,0
20250218,181200,222885730,17150,17150,17150,17150,0
20250218,181100,222885730,17150,17150,17150,17150,0
20250218,181000,222885730,17150,17150,17150,17150,0
20250218,180900,222885730,17150,17150,17150,17150,0
20250218,180800,222885730,17150,17150,17150,17150,0
20250218,180700,222885730,17150,17150,17150,17150,0
20250218,180600,222885730,17150,17150,17150,17150,0
20250218,180500,222885730,17150,17150,17150,17150,0
20250218,180400,222885730,17150,17150,17150,17150,0
20250218,180300,222885730,17150,17150,17150,17150,0
20250218,180200,222885730,17150,17150,17150,17150,0
20250218,180100,222885730,17150,17150,17150,17150,0
20250218,180000,222885730,17150,17150,17150,17150,0
20250218,175900,222885730,17150,17150,17150,17150,0
20250218,175800,222885730,17150,17150,17150,17150,209
20250218,175700,222885730,17150,17150,17150,17150,0
20250218,175600,222885730,17150,17150,17150,17150,0
20250218,175500,222885730,17150,17150,17150,17150,0
20250218,175400,222885730,17150,17150,17150,17150,0
20250218,175300,222885730,17150,17150,17150,17150,0
20250218,175200,222885730,17150,17150,17150,17150,0
20250218,175100,222885730,17150,17150,17150,17150,0
20250218,175000,222885730,17150,17150,17150,17150,0
20250218,174900,222885730,17150,17150,17150,17150,0
20250218,174800,222885730,17150,17150,17150,17150,0
20250218,174700,222885730,17150,17150,17150,17150,0
20250218,174600,222885730,17150,17150,17150,17150,0
20250218,174500,222885730,17150,17150,17150,17150,0
20250218,174400,222885730,17150,17150,17150,17150,0
20250218,174300,222885730,17150,17150,17150,17150,0
20250218,174200,222885730,17150,17150,17150,17150,0
20250218,174100,222885730,17150,17150,17150,17150,0
20250218,174000,222885730,17150,17150,17150,17150,0
20250218,173900,222885730,17150,17150,17150,17150,0
20250218,173800,222885730,17150,17150,17150,17150,0
20250218,173700,222885730,17150,17150,17150,17150,0
20250218,173600,222885730,17150,17150,17150,17150,0
20250218,173500,222885730,17150,17150,17150,17150,0
20250218,173400,222885730,17150,17150,17150,17150,0
20250218,173300,222885730,17150,17150,17150,17150,0
20250218,173200,222885730,17150,17150,17150,17150,0
20250218,173100,222885730,17150,17150,17150,17150,0
20250218,173000,222885730,17150,17150,17150,17150,0
20250218,172900,222885730,17150,17150,17150,17150,0
20250218,172800,222885730,17150,17150,17150,17150,209
20250218,172700,222885730,17150,17150,17150,17150,0
20250218,172600,222885730,17150,17150,17150,17150,0
20250218,172500,222885730,17150,17150,17150,17150,0
20250218,172400,222885730,17150,17150,17150,17150,0
20250218,172300,222885730,17150,17150,17150,17150,0
20250218,172200,222885730,17150,17150,17150,17150,0
20250218,172100,222885730,17150,17150,17150,17150,0
20250218,172000,222885730,17150,17150,17150,17150,0
20250218,171900,222885730,17150,17150,17150,17150,0
20250218,171800,222885730,17150,17150,17150,17150,0
20250218,171700,222885730,17150,17150,17150,17150,0
20250218,171600,222885730,17150,17150,17150,17150,0
20250218,171500,222885730,17150,17150,17150,17150,0
20250218,171400,222885730,17150,17150,17150,17150,0
20250218,171300,222885730,17150,17150,17150,17150,0
20250218,171200,222885730,17150,17150,17150,17150,0
20250218,171100,222885730,17150,17150,17150,17150,0
20250218,171000,222885730,17150,17150,17150,17150,0
20250218,170900,222885730,17150,17150,17150,17150,0
20250218,170800,222885730,17150,17150,17150,17150,0
20250218,170700,222885730,17150,17150,17150,17150,0
20250218,170600,222885730,17150,17150,17150,17150,0
20250218,170500,222885730,17150,17150,17150,17150,0
20250218,170400,222885730,17150,17150,17150,17150,0
20250218,170300,222885730,17150,17150,17150,17150,0
20250218,170200,222885730,17150,17150,17150,17150,0
20250218,170100,222885730,17150,17150,17150,17150,0
20250218,170000,222885730,17150,17150,17150,17150,0
20250218,165900,222885730,17150,17150,17150,17150,0
20250218,165800,222885730,17150,17150,17150,17150,209
20250218,165700,222885730,17150,17150,17150,17150,0
20250218,165600,222885730,17150,17150,17150,17150,0
20250218,165500,222885730,17150,17150,17150,17150,0
20250218,165400,222885730,17150,17150,17150,17150,0
20250218,165300,222885730,17150,17150,17150,17150,0
20250218,165200,222885730,17150,17150,17150,17150,0
20250218,165100,222885730,17150,17150,17150,17150,0
20250218,165000,222885730,17150,17150,17150,17150,0
20250218,164900,222885730,17150,17150,17150,17150,0
20250218,164800,222885730,17150,17150,17150,17150,0
20250218,164700,222885730,17150,17150,17150,17150,0
20250218,164600,222885730,17150,17150,17150,17150,0
20250218,164500,222885730,17150,17150,17150,17150,0
20250218,164400,222885730,17150,17150,17150,17150,0
20250218,164300,222885730,17150,17150,17150,17150,0
20250218,164200,222885730,17150,17150,17150,17150,0
20250218,164100,222885730,17150,17150,17150,17150,0
20250218,164000,222885730,17150,17150,17150,17150,0
20250218,163900,222885730,17150,17150,17150,17150,0
20250218,163800,222885730,17150,17150,17150,17150,0
20250218,163700,222885730,17150,17150,17150,17150,0
20250218,163600,222885730,17150,17150,17150,17150,0
20250218,163500,222885730,17150,17150,17150,17150,0
20250218,163400,222885730,17150,17150,17150,17150,0
20250218,163300,222885730,17150,17150,17150,17150,0
20250218,163200,222885730,17150,17150,17150,17150,0
20250218,163100,222885730,17150,17150,17150,17150,0
20250218,163000,222885730,17150,17150,17150,17150,0
20250218,162900,222885730,17150,17150,17150,17150,0
20250218,162800,222885730,17150,17150,17150,17150,209
20250218,162700,222885730,17150,17150,17150,17150,0
20250218,162600,222885730,17150,17150,17150,17150,0
20250218,162500,222885730,17150,17150,17150,17150,0
20250218,162400,222885730,17150,17150,17150,17150,0
20250218,162300,222885730,17150,17150,17150,17150,0
20250218,162200,222885730,17150,17150,17150,17150,0
20250218,162100,222885730,17150,17150,17150,17150,0
20250218,162000,222885730,17150,17150,17150,17150,0
20250218,161900,222885730,17150,17150,17150,17150,0
20250218,161800,222885730,17150,17150,17150,17150,0
20250218,161700,222885730,17150,17150,17150,17150,0
20250218,161600,222885730,17150,17150,17150,17150,0
20250218,161500,222885730,17150,17150,17150,17150,0
20250218,161400,222885730,17150,17150,17150,17150,0
20250218,161300,222885730,17150,17150,17150,17150,0
20250218,161200,222885730,17150,17150,17150,17150,0
20250218,161100,222885730,17150,17150,17150,17150,0
20250218,161000,222885730,17150,17150,17150,17150,0
20250218,160900,222885730,17150,17150,17150,17150,0
20250218,160800,222885730,17150,17150,17150,17150,0
20250218,160700,222885730,17150,17150,17150,17150,0
20250218,160600,222885730,17150,17150,17150,17150,0
20250218,160500,222885730,17150,17150,17150,17150,0
20250218,160400,222885730,17150,17150,17150,17150,0
20250218,160300,222885730,17150,17150,17150,17150,0
20250218,160200,222885730,17150,17150,17150,17150,0
20250218,160100,222885730,17150,17150,17150,17150,0
20250218,160000,222885730,17150,17150,17150,17150,0
20250218,155900,222885730,17150,17150,17150,17150,0
20250218,155800,222885730,17150,17150,17150,17150,209
20250218,155700,222885730,17150,17150,17150,17150,0
20250218,155600,222885730,17150,17150,17150,17150,0
20250218,155500,222885730,17150,17150,17150,17150,0
20250218,155400,222885730,17150,17150,17150,17150,0
20250218,155300,222885730,17150,17150,17150,17150,0
20250218,155200,222885730,17150,17150,17150,17150,0
20250218,155100,222885730,17150,17150,17150,17150,0
20250218,155000,222885730,17150,17150,17150,17150,0
20250218,154900,222885730,17150,17150,17150,17150,0
20250218,154800,222885730,17150,17150,17150,17150,0
20250218,154700,222885730,17150,17150,17150,17150,0
20250218,154600,222885730,17150,17150,17150,17150,0
20250218,154500,222885730,17150,17150,17150,17150,0
20250218,154400,222885730,17150,17150,17150,17150,0
20250218,154300,222885730,17150,17150,17150,17150,0
20250218,154200,222885730,17150,17150,17150,17150,0
20250218,154100,222885730,17150,17150,17150,17150,0
20250218,154000,222885730,17150,17150,17150,17150,0
20250218,153900,222885730,17150,17150,17150,17150,0
20250218,153800,222885730,17150,17150,17150,17150,0
20250218,153700,222885730,17150,17150,17150,17150,0
20250218,153600,222885730,17150,17150,17150,17150,0
20250218,153500,222885730,17150,17150,17150,17150,0
20250218,153400,222885730,17150,17150,17150,17150,0
20250218,153300,222885730,17150,17150,17150,17150,0
20250218,153200,222885730,17150,17150,17150,17150,0
20250218,153100,222885730,17150,17150,17150,17150,0
20250218,153000,222885730,17150,17150,17150,17150,209
20250218,152900,219301380,17200,17200,17200,17200,0
20250218,152800,219301380,17200,17200,17200,17200,0
20250218,152700,219301380,17200,17200,17200,17200,0
20250218,152600,219301380,17200,17200,17200,17200,0
20250218,152500,219301380,17200,17200,17200,17200,0
20250218,152400,219301380,17200,17200,17200,17200,0
20250218,152300,219301380,17200,17200,17200,17200,0
20250218,152200,219301380,17200,17200,17200,17200,0
20250218,152100,219301380,17200,17200,17200,17200,0
20250218,152000,219301380,17200,17200,17200,17200,0
20250218,151900,219301380,17200,17200,17200,17200,4
20250218,151800,219232580,17190,17160,17200,17160,38
20250218,151700,218580390,17150,17150,17150,17150,27
20250218,151600,218117340,17150,17140,17150,17140,4
20250218,151500,218048760,17140,17160,17160,17140,77
20250218,151400,216727920,17170,17170,17170,17170,118
20250218,151300,214701860,17200,17190,17200,17190,9
20250218,151200,214547110,17200,17190,17200,17190,3
20250218,151100,214495530,17190,17190,17200,17180,28
20250218,151000,214014420,17190,17200,17200,17190,3
20250218,150900,213962840,17190,17190,17190,17190,5
20250218,150800,213876890,17190,17190,17190,17190,4
20250218,150700,213808130,17190,17190,17200,17190,5
20250218,150600,213722170,17190,17190,17190,17190,6
20250218,150500,213619030,17190,17190,17190,17190,3
20250218,150400,213567460,17190,17190,17200,17190,8
20250218,150300,213429900,17190,17190,17190,17190,54
20250218,150200,212501640,17200,17190,17200,17190,7
20250218,150100,212381280,17190,17190,17190,17190,5
20250218,150000,212295330,17190,17190,17190,17190,3
20250218,145900,212243760,17190,17190,17190,17190,4
20250218,145800,212175000,17190,17200,17200,17190,12
20250218,145700,211968710,17190,17190,17190,17190,5
20250218,145600,211882760,17200,17190,17200,17190,5
20250218,145500,211796800,17190,17190,17190,17190,2
20250218,145400,211762420,17190,17190,17190,17190,4
20250218,145300,211693660,17210,17190,17210,17190,7
20250218,145200,211573280,17190,17190,17190,17190,4
20250218,145100,211504520,17190,17200,17200,17190,51
20250218,145000,210627340,17200,17210,17210,17200,17
20250218,144900,210334810,17200,17210,17210,17200,4
20250218,144800,210266000,17200,17220,17220,17200,5
20250218,144700,210179980,17210,17210,17210,17210,2
20250218,144600,210145560,17230,17190,17230,17190,10
20250218,144500,209973480,17190,17190,17190,17190,5
20250218,144400,209887530,17190,17190,17190,17190,2
20250218,144300,209853150,17190,17190,17190,17190,2
20250218,144200,209818770,17210,17210,17210,17210,1
20250218,144100,209801560,17270,17270,17270,17270,0
20250218,144000,209801560,17270,17190,17270,17190,34
20250218,143900,209215980,17210,17190,17210,17190,6
20250218,143800,209112810,17190,17190,17190,17190,2
20250218,143700,209078430,17200,17200,17200,17200,4
20250218,143600,209009630,17210,17210,17210,17210,1
20250218,143500,208992420,17250,17250,17250,17250,1
20250218,143400,208975170,17270,17270,17270,17270,1
20250218,143300,208957900,17270,17290,17290,17270,29
20250218,143200,208456810,17290,17290,17290,17290,2
20250218,143100,208422230,17300,17300,17300,17300,0
20250218,143000,208422230,17300,17300,17300,17300,0
20250218,142900,208422230,17300,17300,17300,17300,0
20250218,142800,208422230,17300,17300,17300,17300,0
20250218,142700,208422230,17300,17300,17300,17300,10
20250218,142600,208249230,17300,17300,17300,17300,0
20250218,142500,208249230,17300,17300,17300,17300,0
20250218,142400,208249230,17300,17300,17300,17300,0
20250218,142300,208249230,17300,17300,17300,17300,0
20250218,142200,208249230,17300,17300,17300,17300,0
20250218,142100,208249230,17300,17300,17300,17300,0
20250218,142000,208249230,17300,17300,17300,17300,0
20250218,141900,208249230,17300,17300,17300,17300,0
20250218,141800,208249230,17300,17300,17300,17300,0
20250218,141700,208249230,17300,17300,17300,17300,0
20250218,141600,208249230,17300,17300,17300,17300,0
20250218,141500,208249230,17300,17300,17300,17300,0
20250218,141400,208249230,17300,17300,17300,17300,0
20250218,141300,208249230,17300,17300,17300,17300,0
20250218,141200,208249230,17300,17300,17300,17300,0
20250218,141100,208249230,17300,17300,17300,17300,0
20250218,141000,208249230,17300,17300,17300,17300,0
20250218,140900,208249230,17300,17300,17300,17300,10
20250218,140800,208076230,17360,17360,17360,17360,0
20250218,140700,208076230,17360,17360,17360,17360,0
20250218,140600,208076230,17360,17360,17360,17360,0
20250218,140500,208076230,17360,17360,17360,17360,0
20250218,140400,208076230,17360,17360,17360,17360,0
20250218,140300,208076230,17360,17360,17360,17360,0
20250218,140200,208076230,17360,17360,17360,17360,0
20250218,140100,208076230,17360,17360,17360,17360,0
20250218,140000,208076230,17360,17360,17360,17360,0
20250218,135900,208076230,17360,17360,17360,17360,0
20250218,135800,208076230,17360,17360,17360,17360,0
20250218,135700,208076230,17360,17360,17360,17360,10
20250218,135600,207902630,17480,17480,17480,17480,0
20250218,135500,207902630,17480,17480,17480,17480,0
20250218,135400,207902630,17480,17480,17480,17480,0
20250218,135300,207902630,17480,17400,17490,17360,946
20250218,135200,191408030,17440,17440,17440,17440,0
20250218,135100,191408030,17440,17440,17440,17440,1
20250218,135000,191390590,17350,17350,17350,17350,1
20250218,134900,191373240,17350,17350,17350,17350,0
20250218,134800,191373240,17350,17350,17350,17350,0
20250218,134700,191373240,17350,17350,17350,17350,0
20250218,134600,191373240,17350,17400,17400,17350,923
20250218,134500,175317840,17440,17440,17440,17440,0
20250218,134400,175317840,17440,17440,17440,17440,0
20250218,134300,175317840,17440,17440,17440,17400,1436
20250218,134200,150331360,17400,17400,17400,17400,0
20250218,134100,150331360,17400,17400,17400,17400,0
20250218,134000,150331360,17400,17400,17400,17400,0
20250218,133900,150331360,17400,17400,17400,17400,88
20250218,133800,148800160,17400,17400,17400,17400,0
20250218,133700,148800160,17400,17400,17400,17400,0
20250218,133600,148800160,17400,17400,17400,17400,2
20250218,133500,148765360,17400,17400,17400,17400,0
20250218,133400,148765360,17400,17400,17400,17400,0
20250218,133300,148765360,17400,17400,17400,17400,0
20250218,133200,148765360,17400,17410,17410,17400,500
20250218,133100,140064900,17450,17450,17450,17450,0
20250218,133000,140064900,17450,17450,17450,17450,0
20250218,132900,140064900,17450,17450,17450,17450,1
20250218,132800,140047450,17450,17450,17450,17450,0
20250218,132700,140047450,17450,17450,17450,17450,2
20250218,132600,140012550,17410,17410,17410,17410,50
20250218,132500,139142050,17450,17450,17450,17450,0
20250218,132400,139142050,17450,17450,17450,17450,0
20250218,132300,139142050,17450,17450,17450,17450,231
20250218,132200,135111100,17400,17400,17400,17400,101
20250218,132100,133353700,17400,17400,17400,17400,1
20250218,132000,133336300,17400,17400,17400,17400,100
20250218,131900,131596300,17400,17290,17470,17290,4259
20250218,131800,57572480,17290,17290,17290,17290,0
20250218,131700,57572480,17290,17270,17290,17260,19
20250218,131600,57244250,17270,17270,17270,17270,0
20250218,131500,57244250,17270,17290,17290,17270,5
20250218,131400,57157880,17290,17290,17290,17290,0
20250218,131300,57157880,17290,17290,17290,17290,0
20250218,131200,57157880,17290,17290,17290,17290,0
20250218,131100,57157880,17290,17290,17290,17290,0
20250218,131000,57157880,17290,17290,17290,17290,1
20250218,130900,57140590,17240,17240,17240,17240,179
20250218,130800,54054630,17240,17240,17240,17240,0
20250218,130700,54054630,17240,17240,17240,17240,0
20250218,130600,54054630,17240,17240,17240,17240,5
20250218,130500,53968430,17240,17240,17240,17240,0
20250218,130400,53968430,17240,17240,17240,17240,0
20250218,130300,53968430,17240,17240,17240,17240,0
20250218,130200,53968430,17240,17240,17240,17240,10
20250218,130100,53796030,17240,17240,17240,17240,60
20250218,130000,52761630,17240,17240,17240,17240,1
20250218,125900,52744390,17240,17240,17240,17240,0
20250218,125800,52744390,17240,17240,17240,17240,1
20250218,125700,52727150,17200,17200,17200,17200,0
20250218,125600,52727150,17200,17200,17200,17200,0
20250218,125500,52727150,17200,17200,17200,17200,0
20250218,125400,52727150,17200,17200,17200,17200,0
20250218,125300,52727150,17200,17200,17200,17200,145
20250218,125200,50233150,17200,17200,17200,17200,0
20250218,125100,50233150,17200,17200,17200,17200,0
20250218,125000,50233150,17200,17200,17200,17200,0
20250218,124900,50233150,17200,17200,17200,17200,0
20250218,124800,50233150,17200,17200,17200,17200,0
20250218,124700,50233150,17200,17200,17200,17200,0
20250218,124600,50233150,17200,17200,17200,17200,0
20250218,124500,50233150,17200,17200,17200,17200,0
20250218,124400,50233150,17200,17200,17200,17200,0
20250218,124300,50233150,17200,17200,17200,17200,0
20250218,124200,50233150,17200,17200,17200,17200,0
20250218,124100,50233150,17200,17200,17200,17200,1
20250218,124000,50215950,17150,17150,17150,17150,0
20250218,123900,50215950,17150,17150,17150,17150,40
20250218,123800,49529950,17200,17200,17200,17200,0
20250218,123700,49529950,17200,17200,17200,17200,1
20250218,123600,49512750,17200,17200,17200,17200,0
20250218,123500,49512750,17200,17200,17200,17200,0
20250218,123400,49512750,17200,17200,17200,17200,0
20250218,123300,49512750,17200,17200,17200,17200,0
20250218,123200,49512750,17200,17200,17200,17200,0
20250218,123100,49512750,17200,17200,17200,17200,0
20250218,123000,49512750,17200,17200,17200,17200,0
20250218,122900,49512750,17200,17190,17200,17190,6
20250218,122800,49409600,17180,17180,17180,17180,0
20250218,122700,49409600,17180,17180,17180,17180,22
20250218,122600,49031640,17180,17180,17180,17180,1
20250218,122500,49014460,17180,17180,17180,17180,1
20250218,122400,48997280,17140,17140,17140,17140,0
20250218,122300,48997280,17140,17140,17140,17140,15
20250218,122200,48740180,17140,17140,17140,17140,0
20250218,122100,48740180,17140,17140,17140,17140,0
20250218,122000,48740180,17140,17140,17140,17140,0
20250218,121900,48740180,17140,17140,17140,17140,0
20250218,121800,48740180,17140,17140,17140,17140,0
20250218,121700,48740180,17140,17140,17140,17140,0
20250218,121600,48740180,17140,17140,17140,17140,0
20250218,121500,48740180,17140,17140,17140,17140,0
20250218,121400,48740180,17140,17140,17140,17140,0
20250218,121300,48740180,17140,17140,17140,17140,0
20250218,121200,48740180,17140,17140,17140,17140,0
20250218,121100,48740180,17140,17140,17140,17140,0
20250218,121000,48740180,17140,17140,17140,17140,0
20250218,120900,48740180,17140,17140,17140,17140,0
20250218,120800,48740180,17140,17140,17140,17140,0
20250218,120700,48740180,17140,17140,17140,17140,0
20250218,120600,48740180,17140,17140,17140,17140,0
20250218,120500,48740180,17140,17140,17140,17140,0
20250218,120400,48740180,17140,17140,17140,17140,0
20250218,120300,48740180,17140,17140,17140,17140,0
20250218,120200,48740180,17140,17140,17140,17140,1
20250218,120100,48723040,17160,17160,17160,17160,0
20250218,120000,48723040,17160,17160,17160,17160,0
20250218,115900,48723040,17160,17160,17160,17160,0
20250218,115800,48723040,17160,17160,17160,17160,0
20250218,115700,48723040,17160,17160,17160,17160,6
20250218,115600,48620080,17190,17190,17190,17190,0
20250218,115500,48620080,17190,17190,17190,17190,0
20250218,115400,48620080,17190,17190,17190,17190,0
20250218,115300,48620080,17190,17190,17190,17190,0
20250218,115200,48620080,17190,17190,17190,17190,0
20250218,115100,48620080,17190,17190,17190,17190,0
20250218,115000,48620080,17190,17190,17190,17190,0
20250218,114900,48620080,17190,17190,17190,17190,1
20250218,114800,48602890,17140,17140,17140,17140,16
20250218,114700,48328650,17130,17130,17130,17130,0
20250218,114600,48328650,17130,17130,17130,17130,0
20250218,114500,48328650,17130,17130,17130,17130,0
20250218,114400,48328650,17130,17130,17130,17130,0
20250218,114300,48328650,17130,17130,17130,17130,80
20250218,114200,46958250,17140,17140,17140,17140,0
20250218,114100,46958250,17140,17140,17140,17140,0
20250218,114000,46958250,17140,17140,17140,17140,0
20250218,113900,46958250,17140,17140,17140,17140,0
20250218,113800,46958250,17140,17140,17140,17140,0
20250218,113700,46958250,17140,17140,17140,17140,0
20250218,113600,46958250,17140,17140,17140,17140,16
20250218,113500,46684010,17140,17140,17140,17140,0
20250218,113400,46684010,17140,17140,17140,17140,0
20250218,113300,46684010,17140,17140,17140,17140,1
20250218,113200,46666870,17140,17140,17140,17140,83
20250218,113100,45244250,17140,17140,17140,17140,120
20250218,113000,43187450,17200,17200,17200,17200,0
20250218,112900,43187450,17200,17200,17200,17200,0
20250218,112800,43187450,17200,17200,17200,17200,0
20250218,112700,43187450,17200,17200,17200,17200,0
20250218,112600,43187450,17200,17200,17200,17200,0
20250218,112500,43187450,17200,17200,17200,17200,0
20250218,112400,43187450,17200,17200,17200,17200,0
20250218,112300,43187450,17200,17200,17200,17200,0
20250218,112200,43187450,17200,17200,17200,17200,0
20250218,112100,43187450,17200,17200,17200,17200,0
20250218,112000,43187450,17200,17200,17200,17200,0
20250218,111900,43187450,17200,17200,17200,17200,0
20250218,111800,43187450,17200,17200,17200,17200,0
20250218,111700,43187450,17200,17200,17200,17200,0
20250218,111600,43187450,17200,17190,17200,17190,10
20250218,111500,43015540,17200,17200,17200,17200,0
20250218,111400,43015540,17200,17200,17200,17200,0
20250218,111300,43015540,17200,17200,17200,17200,0
20250218,111200,43015540,17200,17200,17200,17200,0
20250218,111100,43015540,17200,17200,17200,17200,0
20250218,111000,43015540,17200,17200,17200,17200,0
20250218,110900,43015540,17200,17200,17200,17200,0
20250218,110800,43015540,17200,17200,17200,17200,0
20250218,110700,43015540,17200,17200,17200,17200,0
20250218,110600,43015540,17200,17190,17200,17190,10
20250218,110500,42843630,17130,17130,17130,17130,0
20250218,110400,42843630,17130,17130,17130,17130,1
20250218,110300,42826500,17190,17190,17190,17190,1
20250218,110200,42809310,17140,17140,17140,17140,33
20250218,110100,42243690,17190,17190,17190,17190,0
20250218,110000,42243690,17190,17190,17190,17190,0
20250218,105900,42243690,17190,17190,17190,17190,0
20250218,105800,42243690,17190,17190,17190,17190,0
20250218,105700,42243690,17190,17190,17190,17190,0
20250218,105600,42243690,17190,17190,17190,17190,0
20250218,105500,42243690,17190,17190,17190,17190,0
20250218,105400,42243690,17190,17190,17190,17190,0
20250218,105300,42243690,17190,17190,17190,17190,0
20250218,105200,42243690,17190,17190,17190,17190,0
20250218,105100,42243690,17190,17190,17190,17190,0
20250218,105000,42243690,17190,17190,17190,17190,0
20250218,104900,42243690,17190,17190,17190,17190,0
20250218,104800,42243690,17190,17190,17190,17190,0
20250218,104700,42243690,17190,17190,17190,17190,1
20250218,104600,42226500,17140,17200,17200,17140,16
20250218,104500,41952200,17150,17200,17200,17150,2
20250218,104400,41917850,17150,17150,17150,17150,203
20250218,104300,38436400,17200,17200,17200,17200,0
20250218,104200,38436400,17200,17200,17200,17200,0
20250218,104100,38436400,17200,17200,17200,17200,0
20250218,104000,38436400,17200,17200,17200,17200,0
20250218,103900,38436400,17200,17200,17200,17200,0
20250218,103800,38436400,17200,17200,17200,17200,0
20250218,103700,38436400,17200,17200,17200,17200,0
20250218,103600,38436400,17200,17200,17200,17200,0
20250218,103500,38436400,17200,17200,17200,17200,0
20250218,103400,38436400,17200,17200,17200,17200,0
20250218,103300,38436400,17200,17200,17200,17200,0
20250218,103200,38436400,17200,17200,17200,17200,0
20250218,103100,38436400,17200,17200,17200,17200,90
20250218,103000,36888400,17200,17200,17200,17200,0
20250218,102900,36888400,17200,17200,17200,17200,0
20250218,102800,36888400,17200,17200,17200,17200,0
20250218,102700,36888400,17200,17200,17200,17200,0
20250218,102600,36888400,17200,17200,17200,17200,0
20250218,102500,36888400,17200,17200,17200,17200,2
20250218,102400,36854000,17200,17200,17200,17200,0
20250218,102300,36854000,17200,17200,17200,17200,0
20250218,102200,36854000,17200,17200,17200,17200,0
20250218,102100,36854000,17200,17200,17200,17200,0
20250218,102000,36854000,17200,17200,17200,17200,0
20250218,101900,36854000,17200,17200,17200,17200,0
20250218,101800,36854000,17200,17200,17200,17200,0
20250218,101700,36854000,17200,17120,17200,17120,3
20250218,101600,36802560,17200,17120,17200,17120,4
20250218,101500,36734000,17200,17200,17200,17200,0
20250218,101400,36734000,17200,17200,17200,17200,0
20250218,101300,36734000,17200,17200,17200,17200,0
20250218,101200,36734000,17200,17200,17200,17200,1
20250218,101100,36716800,17200,17200,17200,17200,0
20250218,101000,36716800,17200,17120,17200,17120,101
20250218,100900,34987600,17230,17230,17230,17230,0
20250218,100800,34987600,17230,17230,17230,17230,1
20250218,100700,34970370,17230,17230,17230,17230,0
20250218,100600,34970370,17230,17230,17230,17230,0
20250218,100500,34970370,17230,17230,17230,17230,0
20250218,100400,34970370,17230,17230,17230,17230,0
20250218,100300,34970370,17230,17230,17230,17230,1
20250218,100200,34953140,17130,17130,17130,17130,0
20250218,100100,34953140,17130,17130,17130,17130,0
20250218,100000,34953140,17130,17130,17130,17130,1
20250218,095900,34936010,17230,17230,17230,17230,0
20250218,095800,34936010,17230,17230,17230,17230,0
20250218,095700,34936010,17230,17230,17230,17230,1
20250218,095600,34918780,17230,17230,17230,17230,0
20250218,095500,34918780,17230,17230,17230,17230,0
20250218,095400,34918780,17230,17230,17230,17230,0
20250218,095300,34918780,17230,17230,17230,17230,100
20250218,095200,33195780,17230,17230,17230,17230,0
20250218,095100,33195780,17230,17230,17230,17230,0
20250218,095000,33195780,17230,17230,17230,17230,0
20250218,094900,33195780,17230,17230,17230,17230,0
20250218,094800,33195780,17230,17230,17230,17230,0
20250218,094700,33195780,17230,17230,17230,17230,0
20250218,094600,33195780,17230,17230,17230,17230,0
20250218,094500,33195780,17230,17230,17230,17230,0
20250218,094400,33195780,17230,17160,17230,17100,58
20250218,094300,32199770,17230,17250,17250,17200,386
20250218,094200,25552970,17290,17290,17290,17290,0
20250218,094100,25552970,17290,17290,17290,17290,0
20250218,094000,25552970,17290,17290,17290,17290,0
20250218,093900,25552970,17290,17290,17290,17290,0
20250218,093800,25552970,17290,17300,17300,17290,11
20250218,093700,25362770,17290,17290,17290,17290,0
20250218,093600,25362770,17290,17290,17290,17290,0
20250218,093500,25362770,17290,17290,17290,17290,0
20250218,093400,25362770,17290,17290,17290,17290,0
20250218,093300,25362770,17290,17290,17290,17290,19
20250218,093200,25034260,17300,17340,17340,17300,242
20250218,093100,20843020,17390,17210,17390,17210,188
20250218,093000,17607360,17170,17170,17170,17170,55
20250218,092900,16663010,17210,17210,17210,17210,0
20250218,092800,16663010,17210,17210,17210,17210,0
20250218,092700,16663010,17210,17240,17240,17210,421
20250218,092600,9409830,17290,17290,17290,17290,0
20250218,092500,9409830,17290,17290,17290,17290,0
20250218,092400,9409830,17290,17290,17290,17290,0
20250218,092300,9409830,17290,17290,17290,17290,0
20250218,092200,9409830,17290,17290,17290,17290,0
20250218,092100,9409830,17290,17290,17290,17290,1
20250218,092000,9392540,17290,17290,17290,17290,0
20250218,091900,9392540,17290,17290,17290,17290,1
20250218,091800,9375250,17240,17310,17310,17240,119
20250218,091700,7315570,17390,17390,17390,17390,0
20250218,091600,7315570,17390,17370,17390,17370,26
20250218,091500,6863800,17370,17370,17370,17370,0
20250218,091400,6863800,17370,17370,17370,17370,1
20250218,091300,6846430,17270,17270,17270,17270,0
20250218,091200,6846430,17270,17270,17270,17270,10
20250218,091100,6673730,17370,17370,17370,17370,0
20250218,091000,6673730,17370,17370,17370,17370,2
20250218,090900,6638990,17400,17400,17400,17400,0
20250218,090800,6638990,17400,17400,17400,17400,0
20250218,090700,6638990,17400,17400,17400,17400,0
20250218,090600,6638990,17400,17350,17440,17160,264
20250218,090500,2053150,17350,17290,17350,17290,4
20250218,090400,1983810,17360,17360,17360,17360,0
20250218,090300,1983810,17360,17360,17360,17360,0
20250218,090200,1983810,17360,17340,17360,17340,2
20250218,090100,1949110,17340,17340,17450,17280,106
20250218,090000,103890,17290,17340,17340,17290,6