KissMeData/285130/min/candle-20250218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250218,210800,1536005800,44250,44250,44250,44250,1430
20250218,210700,1536005800,44250,44250,44250,44250,0
20250218,210600,1536005800,44250,44250,44250,44250,0
20250218,210500,1536005800,44250,44250,44250,44250,0
20250218,210400,1536005800,44250,44250,44250,44250,0
20250218,210300,1536005800,44250,44250,44250,44250,0
20250218,210200,1536005800,44250,44250,44250,44250,0
20250218,210100,1536005800,44250,44250,44250,44250,0
20250218,210000,1536005800,44250,44250,44250,44250,0
20250218,205900,1536005800,44250,44250,44250,44250,0
20250218,205800,1536005800,44250,44250,44250,44250,0
20250218,205700,1536005800,44250,44250,44250,44250,0
20250218,205600,1536005800,44250,44250,44250,44250,0
20250218,205500,1536005800,44250,44250,44250,44250,0
20250218,205400,1536005800,44250,44250,44250,44250,0
20250218,205300,1536005800,44250,44250,44250,44250,0
20250218,205200,1536005800,44250,44250,44250,44250,0
20250218,205100,1536005800,44250,44250,44250,44250,0
20250218,205000,1536005800,44250,44250,44250,44250,0
20250218,204900,1536005800,44250,44250,44250,44250,0
20250218,204800,1536005800,44250,44250,44250,44250,0
20250218,204700,1536005800,44250,44250,44250,44250,0
20250218,204600,1536005800,44250,44250,44250,44250,0
20250218,204500,1536005800,44250,44250,44250,44250,0
20250218,204400,1536005800,44250,44250,44250,44250,0
20250218,204300,1536005800,44250,44250,44250,44250,0
20250218,204200,1536005800,44250,44250,44250,44250,0
20250218,204100,1536005800,44250,44250,44250,44250,0
20250218,204000,1536005800,44250,44250,44250,44250,0
20250218,203900,1536005800,44250,44250,44250,44250,0
20250218,203800,1536005800,44250,44250,44250,44250,1430
20250218,203700,1536005800,44250,44250,44250,44250,0
20250218,203600,1536005800,44250,44250,44250,44250,0
20250218,203500,1536005800,44250,44250,44250,44250,0
20250218,203400,1536005800,44250,44250,44250,44250,0
20250218,203300,1536005800,44250,44250,44250,44250,0
20250218,203200,1536005800,44250,44250,44250,44250,0
20250218,203100,1536005800,44250,44250,44250,44250,0
20250218,203000,1536005800,44250,44250,44250,44250,0
20250218,202900,1536005800,44250,44250,44250,44250,0
20250218,202800,1536005800,44250,44250,44250,44250,0
20250218,202700,1536005800,44250,44250,44250,44250,0
20250218,202600,1536005800,44250,44250,44250,44250,0
20250218,202500,1536005800,44250,44250,44250,44250,0
20250218,202400,1536005800,44250,44250,44250,44250,0
20250218,202300,1536005800,44250,44250,44250,44250,0
20250218,202200,1536005800,44250,44250,44250,44250,0
20250218,202100,1536005800,44250,44250,44250,44250,0
20250218,202000,1536005800,44250,44250,44250,44250,0
20250218,201900,1536005800,44250,44250,44250,44250,0
20250218,201800,1536005800,44250,44250,44250,44250,0
20250218,201700,1536005800,44250,44250,44250,44250,0
20250218,201600,1536005800,44250,44250,44250,44250,0
20250218,201500,1536005800,44250,44250,44250,44250,0
20250218,201400,1536005800,44250,44250,44250,44250,0
20250218,201300,1536005800,44250,44250,44250,44250,0
20250218,201200,1536005800,44250,44250,44250,44250,0
20250218,201100,1536005800,44250,44250,44250,44250,0
20250218,201000,1536005800,44250,44250,44250,44250,0
20250218,200900,1536005800,44250,44250,44250,44250,0
20250218,200800,1536005800,44250,44250,44250,44250,1430
20250218,200700,1536005800,44250,44250,44250,44250,0
20250218,200600,1536005800,44250,44250,44250,44250,0
20250218,200500,1536005800,44250,44250,44250,44250,0
20250218,200400,1536005800,44250,44250,44250,44250,0
20250218,200300,1536005800,44250,44250,44250,44250,0
20250218,200200,1536005800,44250,44250,44250,44250,0
20250218,200100,1536005800,44250,44250,44250,44250,0
20250218,200000,1536005800,44250,44250,44250,44250,0
20250218,195900,1536005800,44250,44250,44250,44250,0
20250218,195800,1536005800,44250,44250,44250,44250,0
20250218,195700,1536005800,44250,44250,44250,44250,0
20250218,195600,1536005800,44250,44250,44250,44250,0
20250218,195500,1536005800,44250,44250,44250,44250,0
20250218,195400,1536005800,44250,44250,44250,44250,0
20250218,195300,1536005800,44250,44250,44250,44250,0
20250218,195200,1536005800,44250,44250,44250,44250,0
20250218,195100,1536005800,44250,44250,44250,44250,0
20250218,195000,1536005800,44250,44250,44250,44250,0
20250218,194900,1536005800,44250,44250,44250,44250,0
20250218,194800,1536005800,44250,44250,44250,44250,0
20250218,194700,1536005800,44250,44250,44250,44250,0
20250218,194600,1536005800,44250,44250,44250,44250,0
20250218,194500,1536005800,44250,44250,44250,44250,0
20250218,194400,1536005800,44250,44250,44250,44250,0
20250218,194300,1536005800,44250,44250,44250,44250,0
20250218,194200,1536005800,44250,44250,44250,44250,0
20250218,194100,1536005800,44250,44250,44250,44250,0
20250218,194000,1536005800,44250,44250,44250,44250,0
20250218,193900,1536005800,44250,44250,44250,44250,0
20250218,193800,1536005800,44250,44250,44250,44250,1430
20250218,193700,1536005800,44250,44250,44250,44250,0
20250218,193600,1536005800,44250,44250,44250,44250,0
20250218,193500,1536005800,44250,44250,44250,44250,0
20250218,193400,1536005800,44250,44250,44250,44250,0
20250218,193300,1536005800,44250,44250,44250,44250,0
20250218,193200,1536005800,44250,44250,44250,44250,0
20250218,193100,1536005800,44250,44250,44250,44250,0
20250218,193000,1536005800,44250,44250,44250,44250,0
20250218,192900,1536005800,44250,44250,44250,44250,0
20250218,192800,1536005800,44250,44250,44250,44250,0
20250218,192700,1536005800,44250,44250,44250,44250,0
20250218,192600,1536005800,44250,44250,44250,44250,0
20250218,192500,1536005800,44250,44250,44250,44250,0
20250218,192400,1536005800,44250,44250,44250,44250,0
20250218,192300,1536005800,44250,44250,44250,44250,0
20250218,192200,1536005800,44250,44250,44250,44250,0
20250218,192100,1536005800,44250,44250,44250,44250,0
20250218,192000,1536005800,44250,44250,44250,44250,0
20250218,191900,1536005800,44250,44250,44250,44250,0
20250218,191800,1536005800,44250,44250,44250,44250,0
20250218,191700,1536005800,44250,44250,44250,44250,0
20250218,191600,1536005800,44250,44250,44250,44250,0
20250218,191500,1536005800,44250,44250,44250,44250,0
20250218,191400,1536005800,44250,44250,44250,44250,0
20250218,191300,1536005800,44250,44250,44250,44250,0
20250218,191200,1536005800,44250,44250,44250,44250,0
20250218,191100,1536005800,44250,44250,44250,44250,0
20250218,191000,1536005800,44250,44250,44250,44250,0
20250218,190900,1536005800,44250,44250,44250,44250,0
20250218,190800,1536005800,44250,44250,44250,44250,1430
20250218,190700,1536005800,44250,44250,44250,44250,0
20250218,190600,1536005800,44250,44250,44250,44250,0
20250218,190500,1536005800,44250,44250,44250,44250,0
20250218,190400,1536005800,44250,44250,44250,44250,0
20250218,190300,1536005800,44250,44250,44250,44250,0
20250218,190200,1536005800,44250,44250,44250,44250,0
20250218,190100,1536005800,44250,44250,44250,44250,0
20250218,190000,1536005800,44250,44250,44250,44250,0
20250218,185900,1536005800,44250,44250,44250,44250,0
20250218,185800,1536005800,44250,44250,44250,44250,0
20250218,185700,1536005800,44250,44250,44250,44250,0
20250218,185600,1536005800,44250,44250,44250,44250,0
20250218,185500,1536005800,44250,44250,44250,44250,0
20250218,185400,1536005800,44250,44250,44250,44250,0
20250218,185300,1536005800,44250,44250,44250,44250,0
20250218,185200,1536005800,44250,44250,44250,44250,0
20250218,185100,1536005800,44250,44250,44250,44250,0
20250218,185000,1536005800,44250,44250,44250,44250,0
20250218,184900,1536005800,44250,44250,44250,44250,0
20250218,184800,1536005800,44250,44250,44250,44250,0
20250218,184700,1536005800,44250,44250,44250,44250,0
20250218,184600,1536005800,44250,44250,44250,44250,0
20250218,184500,1536005800,44250,44250,44250,44250,0
20250218,184400,1536005800,44250,44250,44250,44250,0
20250218,184300,1536005800,44250,44250,44250,44250,0
20250218,184200,1536005800,44250,44250,44250,44250,0
20250218,184100,1536005800,44250,44250,44250,44250,0
20250218,184000,1536005800,44250,44250,44250,44250,0
20250218,183900,1536005800,44250,44250,44250,44250,0
20250218,183800,1536005800,44250,44250,44250,44250,1430
20250218,183700,1536005800,44250,44250,44250,44250,0
20250218,183600,1536005800,44250,44250,44250,44250,0
20250218,183500,1536005800,44250,44250,44250,44250,0
20250218,183400,1536005800,44250,44250,44250,44250,0
20250218,183300,1536005800,44250,44250,44250,44250,0
20250218,183200,1536005800,44250,44250,44250,44250,0
20250218,183100,1536005800,44250,44250,44250,44250,0
20250218,183000,1536005800,44250,44250,44250,44250,0
20250218,182900,1536005800,44250,44250,44250,44250,0
20250218,182800,1536005800,44250,44250,44250,44250,0
20250218,182700,1536005800,44250,44250,44250,44250,0
20250218,182600,1536005800,44250,44250,44250,44250,0
20250218,182500,1536005800,44250,44250,44250,44250,0
20250218,182400,1536005800,44250,44250,44250,44250,0
20250218,182300,1536005800,44250,44250,44250,44250,0
20250218,182200,1536005800,44250,44250,44250,44250,0
20250218,182100,1536005800,44250,44250,44250,44250,0
20250218,182000,1536005800,44250,44250,44250,44250,0
20250218,181900,1536005800,44250,44250,44250,44250,0
20250218,181800,1536005800,44250,44250,44250,44250,0
20250218,181700,1536005800,44250,44250,44250,44250,0
20250218,181600,1536005800,44250,44250,44250,44250,0
20250218,181500,1536005800,44250,44250,44250,44250,0
20250218,181400,1536005800,44250,44250,44250,44250,0
20250218,181300,1536005800,44250,44250,44250,44250,0
20250218,181200,1536005800,44250,44250,44250,44250,0
20250218,181100,1536005800,44250,44250,44250,44250,0
20250218,181000,1536005800,44250,44250,44250,44250,0
20250218,180900,1536005800,44250,44250,44250,44250,0
20250218,180800,1536005800,44250,44250,44250,44250,1430
20250218,180700,1536005800,44250,44250,44250,44250,0
20250218,180600,1536005800,44250,44250,44250,44250,0
20250218,180500,1536005800,44250,44250,44250,44250,0
20250218,180400,1536005800,44250,44250,44250,44250,0
20250218,180300,1536005800,44250,44250,44250,44250,0
20250218,180200,1536005800,44250,44250,44250,44250,0
20250218,180100,1536005800,44250,44250,44250,44250,0
20250218,180000,1536005800,44250,44250,44250,44250,0
20250218,175900,1536005800,44250,44250,44250,44250,0
20250218,175800,1536005800,44250,44250,44250,44250,0
20250218,175700,1536005800,44250,44250,44250,44250,0
20250218,175600,1536005800,44250,44250,44250,44250,0
20250218,175500,1536005800,44250,44250,44250,44250,0
20250218,175400,1536005800,44250,44250,44250,44250,0
20250218,175300,1536005800,44250,44250,44250,44250,0
20250218,175200,1536005800,44250,44250,44250,44250,0
20250218,175100,1536005800,44250,44250,44250,44250,0
20250218,175000,1536005800,44250,44250,44250,44250,0
20250218,174900,1536005800,44250,44250,44250,44250,0
20250218,174800,1536005800,44250,44250,44250,44250,0
20250218,174700,1536005800,44250,44250,44250,44250,0
20250218,174600,1536005800,44250,44250,44250,44250,0
20250218,174500,1536005800,44250,44250,44250,44250,0
20250218,174400,1536005800,44250,44250,44250,44250,0
20250218,174300,1536005800,44250,44250,44250,44250,0
20250218,174200,1536005800,44250,44250,44250,44250,0
20250218,174100,1536005800,44250,44250,44250,44250,0
20250218,174000,1536005800,44250,44250,44250,44250,0
20250218,173900,1536005800,44250,44250,44250,44250,0
20250218,173800,1536005800,44250,44250,44250,44250,1430
20250218,173700,1536005800,44250,44250,44250,44250,0
20250218,173600,1536005800,44250,44250,44250,44250,0
20250218,173500,1536005800,44250,44250,44250,44250,0
20250218,173400,1536005800,44250,44250,44250,44250,0
20250218,173300,1536005800,44250,44250,44250,44250,0
20250218,173200,1536005800,44250,44250,44250,44250,0
20250218,173100,1536005800,44250,44250,44250,44250,0
20250218,173000,1536005800,44250,44250,44250,44250,0
20250218,172900,1536005800,44250,44250,44250,44250,0
20250218,172800,1536005800,44250,44250,44250,44250,0
20250218,172700,1536005800,44250,44250,44250,44250,0
20250218,172600,1536005800,44250,44250,44250,44250,0
20250218,172500,1536005800,44250,44250,44250,44250,0
20250218,172400,1536005800,44250,44250,44250,44250,0
20250218,172300,1536005800,44250,44250,44250,44250,0
20250218,172200,1536005800,44250,44250,44250,44250,0
20250218,172100,1536005800,44250,44250,44250,44250,0
20250218,172000,1536005800,44250,44250,44250,44250,0
20250218,171900,1536005800,44250,44250,44250,44250,0
20250218,171800,1536005800,44250,44250,44250,44250,0
20250218,171700,1536005800,44250,44250,44250,44250,0
20250218,171600,1536005800,44250,44250,44250,44250,0
20250218,171500,1536005800,44250,44250,44250,44250,0
20250218,171400,1536005800,44250,44250,44250,44250,0
20250218,171300,1536005800,44250,44250,44250,44250,0
20250218,171200,1536005800,44250,44250,44250,44250,0
20250218,171100,1536005800,44250,44250,44250,44250,0
20250218,171000,1536005800,44250,44250,44250,44250,0
20250218,170900,1536005800,44250,44250,44250,44250,0
20250218,170800,1536005800,44250,44250,44250,44250,1430
20250218,170700,1536005800,44250,44250,44250,44250,0
20250218,170600,1536005800,44250,44250,44250,44250,0
20250218,170500,1536005800,44250,44250,44250,44250,0
20250218,170400,1536005800,44250,44250,44250,44250,0
20250218,170300,1536005800,44250,44250,44250,44250,0
20250218,170200,1536005800,44250,44250,44250,44250,0
20250218,170100,1536005800,44250,44250,44250,44250,0
20250218,170000,1536005800,44250,44250,44250,44250,0
20250218,165900,1536005800,44250,44250,44250,44250,0
20250218,165800,1536005800,44250,44250,44250,44250,0
20250218,165700,1536005800,44250,44250,44250,44250,0
20250218,165600,1536005800,44250,44250,44250,44250,0
20250218,165500,1536005800,44250,44250,44250,44250,0
20250218,165400,1536005800,44250,44250,44250,44250,0
20250218,165300,1536005800,44250,44250,44250,44250,0
20250218,165200,1536005800,44250,44250,44250,44250,0
20250218,165100,1536005800,44250,44250,44250,44250,0
20250218,165000,1536005800,44250,44250,44250,44250,0
20250218,164900,1536005800,44250,44250,44250,44250,0
20250218,164800,1536005800,44250,44250,44250,44250,0
20250218,164700,1536005800,44250,44250,44250,44250,0
20250218,164600,1536005800,44250,44250,44250,44250,0
20250218,164500,1536005800,44250,44250,44250,44250,0
20250218,164400,1536005800,44250,44250,44250,44250,0
20250218,164300,1536005800,44250,44250,44250,44250,0
20250218,164200,1536005800,44250,44250,44250,44250,0
20250218,164100,1536005800,44250,44250,44250,44250,0
20250218,164000,1536005800,44250,44250,44250,44250,0
20250218,163900,1536005800,44250,44250,44250,44250,0
20250218,163800,1536005800,44250,44250,44250,44250,1430
20250218,163700,1536005800,44250,44250,44250,44250,0
20250218,163600,1536005800,44250,44250,44250,44250,0
20250218,163500,1536005800,44250,44250,44250,44250,0
20250218,163400,1536005800,44250,44250,44250,44250,0
20250218,163300,1536005800,44250,44250,44250,44250,0
20250218,163200,1536005800,44250,44250,44250,44250,0
20250218,163100,1536005800,44250,44250,44250,44250,0
20250218,163000,1536005800,44250,44250,44250,44250,0
20250218,162900,1536005800,44250,44250,44250,44250,0
20250218,162800,1536005800,44250,44250,44250,44250,0
20250218,162700,1536005800,44250,44250,44250,44250,0
20250218,162600,1536005800,44250,44250,44250,44250,0
20250218,162500,1536005800,44250,44250,44250,44250,0
20250218,162400,1536005800,44250,44250,44250,44250,0
20250218,162300,1536005800,44250,44250,44250,44250,0
20250218,162200,1536005800,44250,44250,44250,44250,0
20250218,162100,1536005800,44250,44250,44250,44250,0
20250218,162000,1536005800,44250,44250,44250,44250,0
20250218,161900,1536005800,44250,44250,44250,44250,0
20250218,161800,1536005800,44250,44250,44250,44250,0
20250218,161700,1536005800,44250,44250,44250,44250,0
20250218,161600,1536005800,44250,44250,44250,44250,0
20250218,161500,1536005800,44250,44250,44250,44250,0
20250218,161400,1536005800,44250,44250,44250,44250,0
20250218,161300,1536005800,44250,44250,44250,44250,0
20250218,161200,1536005800,44250,44250,44250,44250,0
20250218,161100,1536005800,44250,44250,44250,44250,0
20250218,161000,1536005800,44250,44250,44250,44250,0
20250218,160900,1536005800,44250,44250,44250,44250,0
20250218,160800,1536005800,44250,44250,44250,44250,1430
20250218,160700,1536005800,44250,44250,44250,44250,0
20250218,160600,1536005800,44250,44250,44250,44250,0
20250218,160500,1536005800,44250,44250,44250,44250,0
20250218,160400,1536005800,44250,44250,44250,44250,0
20250218,160300,1536005800,44250,44250,44250,44250,0
20250218,160200,1536005800,44250,44250,44250,44250,0
20250218,160100,1536005800,44250,44250,44250,44250,0
20250218,160000,1536005800,44250,44250,44250,44250,0
20250218,155900,1536005800,44250,44250,44250,44250,0
20250218,155800,1536005800,44250,44250,44250,44250,0
20250218,155700,1536005800,44250,44250,44250,44250,0
20250218,155600,1536005800,44250,44250,44250,44250,0
20250218,155500,1536005800,44250,44250,44250,44250,0
20250218,155400,1536005800,44250,44250,44250,44250,0
20250218,155300,1536005800,44250,44250,44250,44250,0
20250218,155200,1536005800,44250,44250,44250,44250,0
20250218,155100,1536005800,44250,44250,44250,44250,0
20250218,155000,1536005800,44250,44250,44250,44250,0
20250218,154900,1536005800,44250,44250,44250,44250,0
20250218,154800,1536005800,44250,44250,44250,44250,0
20250218,154700,1536005800,44250,44250,44250,44250,0
20250218,154600,1536005800,44250,44250,44250,44250,0
20250218,154500,1536005800,44250,44250,44250,44250,0
20250218,154400,1536005800,44250,44250,44250,44250,0
20250218,154300,1536005800,44250,44250,44250,44250,0
20250218,154200,1536005800,44250,44250,44250,44250,0
20250218,154100,1536005800,44250,44250,44250,44250,0
20250218,154000,1536005800,44250,44250,44250,44250,0
20250218,153900,1536005800,44250,44250,44250,44250,0
20250218,153800,1536005800,44250,44250,44250,44250,1430
20250218,153700,1536005800,44250,44250,44250,44250,0
20250218,153600,1536005800,44250,44250,44250,44250,0
20250218,153500,1536005800,44250,44250,44250,44250,0
20250218,153400,1536005800,44250,44250,44250,44250,0
20250218,153300,1536005800,44250,44250,44250,44250,0
20250218,153200,1536005800,44250,44250,44250,44250,0
20250218,153100,1536005800,44250,44250,44250,44250,0
20250218,153000,1536005800,44250,44250,44250,44250,1430
20250218,152900,1472728300,44400,44400,44400,44400,0
20250218,152800,1472728300,44400,44400,44400,44400,0
20250218,152700,1472728300,44400,44400,44400,44400,0
20250218,152600,1472728300,44400,44400,44400,44400,0
20250218,152500,1472728300,44400,44400,44400,44400,0
20250218,152400,1472728300,44400,44400,44400,44400,0
20250218,152300,1472728300,44400,44400,44400,44400,0
20250218,152200,1472728300,44400,44400,44400,44400,0
20250218,152100,1472728300,44400,44400,44400,44400,0
20250218,152000,1472728300,44400,44400,44400,44400,0
20250218,151900,1472728300,44400,44400,44450,44400,295
20250218,151800,1459626050,44400,44500,44550,44400,603
20250218,151700,1432808050,44550,44550,44550,44500,11
20250218,151600,1432318250,44500,44550,44550,44500,6
20250218,151500,1432051000,44550,44450,44550,44450,235
20250218,151400,1421598000,44450,44500,44500,44450,23
20250218,151300,1420575350,44500,44450,44500,44450,27
20250218,151200,1419374950,44450,44500,44500,44450,15
20250218,151100,1418707800,44500,44500,44500,44450,10
20250218,151000,1418263100,44500,44550,44550,44500,77
20250218,150900,1414836550,44550,44550,44550,44500,47
20250218,150800,1412744850,44550,44600,44600,44500,121
20250218,150700,1407354550,44600,44600,44600,44600,4
20250218,150600,1407176150,44600,44600,44600,44600,4
20250218,150500,1406997750,44600,44700,44700,44550,276
20250218,150400,1394684350,44700,44650,44700,44650,21
20250218,150300,1393746550,44650,44650,44650,44600,114
20250218,150200,1388657000,44650,44700,44700,44650,60
20250218,150100,1385977900,44700,44700,44700,44700,95
20250218,150000,1381731400,44750,44700,44750,44700,37
20250218,145900,1380076250,44700,44650,44700,44650,183
20250218,145800,1371900200,44650,44750,44750,44650,631
20250218,145700,1343710650,44700,44700,44700,44700,104
20250218,145600,1339061850,44700,44700,44700,44650,116
20250218,145500,1333876700,44700,44700,44700,44700,136
20250218,145400,1327797500,44650,44700,44700,44650,144
20250218,145300,1321362300,44700,44700,44700,44650,208
20250218,145200,1312064850,44650,44650,44650,44600,158
20250218,145100,1305010650,44650,44600,44650,44600,108
20250218,145000,1300188500,44600,44650,44650,44600,184
20250218,144900,1291973450,44650,44650,44650,44650,145
20250218,144800,1285499200,44650,44550,44650,44550,216
20250218,144700,1275861200,44550,44600,44600,44550,124
20250218,144600,1270330900,44600,44550,44600,44550,84
20250218,144500,1266588650,44600,44600,44600,44600,168
20250218,144400,1259095850,44600,44500,44600,44500,206
20250218,144300,1249923850,44500,44500,44550,44500,113
20250218,144200,1244889950,44500,44500,44500,44450,102
20250218,144100,1240351000,44500,44500,44500,44500,110
20250218,144000,1235456000,44450,44500,44500,44450,172
20250218,143900,1227802500,44550,44500,44550,44450,108
20250218,143800,1222996500,44500,44450,44500,44450,25
20250218,143700,1221884050,44500,44550,44550,44500,163
20250218,143600,1214630450,44500,44450,44500,44450,57
20250218,143500,1212094000,44500,44450,44500,44450,134
20250218,143400,1206132300,44500,44500,44500,44500,93
20250218,143300,1201993800,44500,44450,44500,44450,105
20250218,143200,1197321550,44500,44450,44500,44450,101
20250218,143100,1192827100,44450,44450,44500,44450,310
20250218,143000,1179042100,44450,44450,44500,44450,301
20250218,142900,1165651200,44400,44400,44400,44400,114
20250218,142800,1160589600,44400,44400,44400,44400,106
20250218,142700,1155883200,44400,44400,44400,44350,655
20250218,142600,1126815750,44450,44450,44500,44450,212
20250218,142500,1117392300,44500,44450,44500,44450,532
20250218,142400,1093736550,44450,44450,44450,44400,540
20250218,142300,1069749300,44500,44300,44500,44300,1614
20250218,142200,998089650,44250,44150,44250,44150,604
20250218,142100,971386400,44150,44150,44150,44150,177
20250218,142000,963571850,44200,44150,44200,44150,213
20250218,141900,954162750,44150,44150,44200,44150,484
20250218,141800,932790450,44200,44150,44200,44100,284
20250218,141700,920252700,44150,44100,44150,44100,501
20250218,141600,898143050,44050,43950,44100,43950,1422
20250218,141500,835562250,43900,43950,43950,43900,116
20250218,141400,830464450,43950,43950,44000,43950,634
20250218,141300,802594650,43950,43950,43950,43950,131
20250218,141200,796837200,43950,43950,43950,43950,150
20250218,141100,790244700,43900,43900,43900,43900,0
20250218,141000,790244700,43900,43900,43900,43900,7
20250218,140900,789937400,43900,43900,43900,43900,7
20250218,140800,789630100,43900,43900,43900,43900,9
20250218,140700,789235000,43900,43900,43900,43900,10
20250218,140600,788796000,43900,43900,43900,43900,6
20250218,140500,788532600,43900,43900,43900,43900,0
20250218,140400,788532600,43900,43900,43900,43900,201
20250218,140300,779708700,43900,43900,43900,43900,187
20250218,140200,771499400,43950,43950,43950,43900,10
20250218,140100,771060300,43950,43900,43950,43900,22
20250218,140000,770093450,43900,43950,43950,43900,198
20250218,135900,761398850,43950,43950,43950,43950,2
20250218,135800,761310950,43950,43900,43950,43900,286
20250218,135700,748749550,43950,43950,43950,43950,1
20250218,135600,748705600,43950,43850,43950,43850,277
20250218,135500,736544950,43850,43800,43850,43800,195
20250218,135400,727994250,43750,43750,43800,43750,9
20250218,135300,727600450,43750,43750,43750,43750,0
20250218,135200,727600450,43750,43700,43850,43700,440
20250218,135100,708344900,43700,43700,43700,43700,0
20250218,135000,708344900,43700,43700,43700,43700,8
20250218,134900,707995300,43700,43700,43700,43700,0
20250218,134800,707995300,43700,43700,43750,43700,376
20250218,134700,691559100,43650,43650,43650,43650,0
20250218,134600,691559100,43650,43700,43700,43650,3
20250218,134500,691428050,43700,43700,43700,43700,40
20250218,134400,689680050,43650,43650,43650,43650,7
20250218,134300,689374500,43650,43650,43650,43650,8
20250218,134200,689025300,43700,43700,43700,43700,15
20250218,134100,688369800,43650,43650,43650,43650,0
20250218,134000,688369800,43650,43650,43650,43650,0
20250218,133900,688369800,43650,43650,43650,43650,0
20250218,133800,688369800,43650,43650,43650,43650,0
20250218,133700,688369800,43650,43700,43700,43650,2
20250218,133600,688282450,43700,43700,43700,43700,1
20250218,133500,688238750,43650,43650,43650,43650,0
20250218,133400,688238750,43650,43650,43650,43650,0
20250218,133300,688238750,43650,43650,43650,43650,0
20250218,133200,688238750,43650,43650,43650,43650,2
20250218,133100,688151450,43700,43700,43700,43700,23
20250218,133000,687146350,43700,43700,43700,43700,0
20250218,132900,687146350,43700,43750,43750,43700,67
20250218,132800,684218300,43750,43750,43750,43750,0
20250218,132700,684218300,43750,43750,43750,43750,0
20250218,132600,684218300,43750,43750,43750,43750,231
20250218,132500,674112050,43700,43700,43700,43700,4
20250218,132400,673937250,43700,43700,43700,43700,1
20250218,132300,673893550,43750,43750,43750,43750,1
20250218,132200,673849800,43750,43750,43750,43750,1
20250218,132100,673806050,43700,43650,43700,43650,269
20250218,132000,662054150,43650,43650,43650,43650,16
20250218,131900,661355750,43600,43600,43600,43600,0
20250218,131800,661355750,43600,43650,43650,43600,167
20250218,131700,654066850,43650,43650,43650,43650,1
20250218,131600,654023200,43600,43600,43600,43600,81
20250218,131500,650491600,43600,43600,43600,43600,0
20250218,131400,650491600,43600,43600,43600,43600,0
20250218,131300,650491600,43600,43600,43600,43600,0
20250218,131200,650491600,43600,43600,43600,43600,0
20250218,131100,650491600,43600,43600,43600,43600,0
20250218,131000,650491600,43600,43600,43600,43600,12
20250218,130900,649968400,43650,43650,43650,43650,0
20250218,130800,649968400,43650,43650,43650,43650,2
20250218,130700,649881100,43650,43650,43650,43650,1
20250218,130600,649837450,43650,43650,43650,43650,0
20250218,130500,649837450,43650,43650,43650,43650,0
20250218,130400,649837450,43650,43650,43650,43650,3
20250218,130300,649706500,43650,43650,43650,43650,1
20250218,130200,649662850,43650,43650,43650,43650,0
20250218,130100,649662850,43650,43650,43650,43650,0
20250218,130000,649662850,43650,43650,43650,43650,79
20250218,125900,646214500,43650,43600,43650,43600,198
20250218,125800,637574800,43600,43600,43600,43600,1
20250218,125700,637531200,43600,43600,43600,43600,0
20250218,125600,637531200,43600,43650,43650,43600,38
20250218,125500,635873800,43650,43650,43650,43650,129
20250218,125400,630242950,43650,43600,43650,43600,167
20250218,125300,622960700,43550,43600,43600,43550,2
20250218,125200,622873550,43600,43600,43600,43600,6
20250218,125100,622611950,43600,43600,43600,43600,0
20250218,125000,622611950,43600,43600,43600,43600,0
20250218,124900,622611950,43600,43600,43600,43600,1
20250218,124800,622568350,43600,43600,43600,43600,0
20250218,124700,622568350,43600,43600,43600,43600,65
20250218,124600,619734350,43650,43650,43650,43650,0
20250218,124500,619734350,43650,43700,43700,43600,731
20250218,124400,587829550,43700,43700,43700,43700,0
20250218,124300,587829550,43700,43700,43700,43700,2
20250218,124200,587742150,43750,43750,43750,43750,0
20250218,124100,587742150,43750,43700,43750,43700,151
20250218,124000,581140750,43700,43700,43700,43700,0
20250218,123900,581140750,43700,43700,43700,43700,3
20250218,123800,581009650,43700,43700,43700,43700,73
20250218,123700,577819550,43700,43800,43800,43700,155
20250218,123600,571043250,43750,43700,43750,43700,199
20250218,123500,562341950,43700,43700,43700,43700,0
20250218,123400,562341950,43700,43650,43700,43650,158
20250218,123300,555442550,43650,43650,43650,43650,0
20250218,123200,555442550,43650,43650,43650,43650,1
20250218,123100,555398900,43650,43650,43650,43650,0
20250218,123000,555398900,43650,43650,43650,43650,1
20250218,122900,555355250,43650,43650,43650,43650,13
20250218,122800,554787800,43600,43500,43600,43500,215
20250218,122700,545424850,43550,43550,43550,43550,197
20250218,122600,536845500,43550,43550,43550,43550,6
20250218,122500,536584200,43600,43600,43600,43600,86
20250218,122400,532834600,43650,43650,43650,43650,0
20250218,122300,532834600,43650,43650,43650,43650,3
20250218,122200,532703650,43650,43650,43650,43650,0
20250218,122100,532703650,43650,43650,43650,43650,1
20250218,122000,532660000,43650,43650,43650,43650,17
20250218,121900,531917950,43650,43650,43650,43650,20
20250218,121800,531044950,43600,43600,43600,43600,62
20250218,121700,528341750,43650,43650,43650,43650,0
20250218,121600,528341750,43650,43650,43650,43650,0
20250218,121500,528341750,43650,43650,43650,43650,0
20250218,121400,528341750,43650,43650,43650,43650,40
20250218,121300,526595750,43700,43700,43700,43700,246
20250218,121200,515845550,43700,43650,43700,43650,106
20250218,121100,511213450,43650,43650,43650,43650,0
20250218,121000,511213450,43650,43650,43650,43650,9
20250218,120900,510820600,43650,43650,43650,43650,8
20250218,120800,510471400,43650,43650,43650,43650,0
20250218,120700,510471400,43650,43600,43650,43600,373
20250218,120600,494196100,43600,43600,43600,43600,0
20250218,120500,494196100,43600,43600,43600,43600,10
20250218,120400,493760100,43550,43550,43550,43550,0
20250218,120300,493760100,43550,43550,43550,43550,0
20250218,120200,493760100,43550,43550,43550,43550,30
20250218,120100,492453600,43550,43550,43550,43550,3
20250218,120000,492322950,43550,43550,43550,43550,0
20250218,115900,492322950,43550,43550,43550,43550,3
20250218,115800,492192300,43550,43550,43550,43550,2
20250218,115700,492105200,43550,43550,43600,43550,4
20250218,115600,491930950,43550,43600,43600,43550,20
20250218,115500,491059800,43600,43550,43600,43550,4
20250218,115400,490885500,43550,43550,43550,43550,12
20250218,115300,490362900,43550,43550,43550,43550,3
20250218,115200,490232250,43550,43550,43550,43550,3
20250218,115100,490101600,43550,43550,43550,43550,2
20250218,115000,490014500,43550,43600,43600,43550,5
20250218,114900,489796650,43600,43550,43600,43550,4
20250218,114800,489622400,43550,43600,43600,43550,4
20250218,114700,489448100,43550,43550,43550,43550,3
20250218,114600,489317450,43550,43600,43600,43550,35
20250218,114500,487791500,43600,43600,43600,43600,6
20250218,114400,487529900,43650,43600,43650,43600,407
20250218,114300,469770650,43600,43700,43700,43600,115
20250218,114200,464748100,43650,43650,43700,43650,105
20250218,114100,460163900,43650,43550,43650,43500,1033
20250218,114000,415169300,43500,43500,43550,43500,180
20250218,113900,407339250,43500,43500,43500,43500,3
20250218,113800,407208750,43500,43500,43500,43500,2
20250218,113700,407121750,43500,43550,43550,43500,229
20250218,113600,397149450,43500,43500,43500,43500,3
20250218,113500,397018950,43500,43500,43500,43500,22
20250218,113400,396061950,43500,43500,43500,43500,3
20250218,113300,395931450,43550,43500,43550,43500,4
20250218,113200,395757400,43500,43500,43500,43500,2
20250218,113100,395670400,43500,43500,43500,43500,3
20250218,113000,395539900,43500,43500,43500,43500,58
20250218,112900,393016900,43500,43500,43500,43500,7
20250218,112800,392712400,43500,43500,43500,43500,2
20250218,112700,392625400,43500,43500,43500,43500,103
20250218,112600,388144900,43500,43500,43500,43500,3
20250218,112500,388014400,43500,43500,43500,43500,31
20250218,112400,386665900,43500,43500,43550,43500,4
20250218,112300,386491850,43500,43500,43500,43500,3
20250218,112200,386361350,43500,43450,43500,43450,236
20250218,112100,376095500,43450,43400,43450,43400,8
20250218,112000,375748150,43400,43400,43400,43400,0
20250218,111900,375748150,43400,43400,43400,43400,2
20250218,111800,375661350,43500,43450,43500,43450,132
20250218,111700,369919400,43450,43500,43500,43450,4
20250218,111600,369745550,43450,43450,43500,43450,19
20250218,111500,368919950,43400,43400,43400,43400,2
20250218,111400,368833150,43400,43500,43600,43400,328
20250218,111300,354557650,43500,43350,43500,43350,226
20250218,111200,344740200,43350,43300,43350,43300,28
20250218,111100,343526450,43300,43300,43300,43300,3
20250218,111000,343396550,43300,43300,43350,43300,8
20250218,110900,343049900,43350,43350,43350,43300,48
20250218,110800,340970950,43300,43300,43300,43300,3
20250218,110700,340841050,43300,43300,43300,43300,3
20250218,110600,340711150,43300,43350,43350,43300,49
20250218,110500,338587100,43350,43350,43350,43350,8
20250218,110400,338240300,43350,43300,43350,43300,14
20250218,110300,337633500,43300,43300,43300,43300,3
20250218,110200,337503600,43300,43300,43300,43300,6
20250218,110100,337243800,43300,43350,43400,43300,23
20250218,110000,336245850,43350,43250,43350,43250,13
20250218,105900,335682450,43250,43250,43250,43250,2
20250218,105800,335595950,43250,43250,43250,43250,3
20250218,105700,335466200,43250,43200,43300,43150,425
20250218,105600,317097850,43200,43200,43200,43200,3
20250218,105500,316968250,43200,43200,43200,43200,3
20250218,105400,316838650,43200,43200,43250,43200,176
20250218,105300,309230450,43200,43200,43200,43200,11
20250218,105200,308755250,43250,43200,43250,43200,3
20250218,105100,308625600,43200,43200,43200,43200,3
20250218,105000,308496000,43200,43200,43200,43200,3
20250218,104900,308366400,43200,43200,43200,43200,2
20250218,104800,308280000,43200,43200,43200,43200,3
20250218,104700,308150400,43200,43150,43200,43150,3
20250218,104600,308020900,43150,43150,43150,43150,2
20250218,104500,307934600,43150,43150,43150,43150,4
20250218,104400,307762000,43150,43150,43200,43150,3
20250218,104300,307632500,43150,43150,43250,43150,15
20250218,104200,306985150,43150,43150,43150,43150,102
20250218,104100,302583850,43150,43150,43150,43150,9
20250218,104000,302195500,43150,43150,43150,43150,17
20250218,103900,301461950,43150,43150,43150,43150,2
20250218,103800,301375650,43150,43200,43200,43150,7
20250218,103700,301073400,43200,43250,43250,43200,66
20250218,103600,298219600,43250,43200,43250,43150,202
20250218,103500,289487700,43150,43050,43150,43050,166
20250218,103400,282325950,43050,43050,43050,43050,3
20250218,103300,282196800,43050,43100,43100,43050,33
20250218,103200,280775300,43100,43100,43100,43100,117
20250218,103100,275732600,43100,43050,43100,43050,161
20250218,103000,268793600,43050,43050,43050,43050,3
20250218,102900,268664450,43100,43150,43150,43100,108
20250218,102800,264009400,43150,43100,43150,43100,4
20250218,102700,263836950,43100,43100,43100,43100,114
20250218,102600,258923550,43150,43050,43150,43050,15
20250218,102500,258276500,43050,43100,43100,43050,145
20250218,102400,252027150,43100,43100,43100,43100,34
20250218,102300,250561750,43100,43100,43100,43100,2
20250218,102200,250475550,43150,43150,43150,43150,3
20250218,102100,250346100,43100,43100,43100,43100,0
20250218,102000,250346100,43100,43100,43100,43100,0
20250218,101900,250346100,43100,43150,43150,43100,231
20250218,101800,240389800,43150,43150,43150,43150,11
20250218,101700,239915150,43150,43150,43150,43150,211
20250218,101600,230810500,43150,43150,43150,43150,1
20250218,101500,230767350,43100,43100,43100,43100,7
20250218,101400,230465650,43150,43150,43150,43150,0
20250218,101300,230465650,43150,43150,43150,43150,2
20250218,101200,230379350,43150,43150,43150,43150,111
20250218,101100,225589700,43150,43150,43150,43150,43
20250218,101000,223734250,43250,43250,43250,43250,1
20250218,100900,223691000,43200,43200,43200,43200,0
20250218,100800,223691000,43200,43100,43250,43100,541
20250218,100700,200349950,43050,43050,43050,43050,9
20250218,100600,199962500,43100,43100,43100,43100,6
20250218,100500,199703900,43050,43100,43100,43050,7
20250218,100400,199402450,43100,43100,43100,43100,1
20250218,100300,199359350,43100,43100,43100,43100,2
20250218,100200,199273150,43100,43100,43100,43100,0
20250218,100100,199273150,43100,43100,43100,43100,1
20250218,100000,199230050,43100,43100,43100,43100,8
20250218,095900,198885250,43100,43100,43100,43100,10
20250218,095800,198454250,43100,43100,43100,43100,43
20250218,095700,196600950,43100,43100,43100,43100,16
20250218,095600,195911350,43100,43100,43100,43100,10
20250218,095500,195480350,43150,43200,43200,43150,15
20250218,095400,194833050,43200,43200,43200,43200,0
20250218,095300,194833050,43200,43200,43200,43200,5
20250218,095200,194617050,43150,43200,43200,43150,108
20250218,095100,189952200,43300,43200,43300,43200,48
20250218,095000,187878300,43300,43250,43300,43250,36
20250218,094900,186321050,43250,43300,43300,43250,60
20250218,094800,183725050,43300,43300,43300,43300,1
20250218,094700,183681750,43250,43250,43250,43250,101
20250218,094600,179313500,43250,43300,43300,43250,3
20250218,094500,179183700,43250,43250,43250,43250,63
20250218,094400,176458950,43250,43200,43250,43200,126
20250218,094300,171015700,43200,43200,43200,43200,0
20250218,094200,171015700,43200,43200,43200,43200,0
20250218,094100,171015700,43200,43200,43200,43200,375
20250218,094000,154815700,43200,43150,43200,43150,49
20250218,093900,152701300,43100,43150,43150,43100,61
20250218,093800,150069250,43150,43150,43150,43150,25
20250218,093700,148990500,43150,43100,43150,43100,21
20250218,093600,148084450,43100,43100,43100,43100,36
20250218,093500,146532850,43100,43050,43100,43050,13
20250218,093400,145973150,43050,43050,43050,43050,155
20250218,093300,139300400,43050,43050,43050,43050,131
20250218,093200,133660850,43100,43200,43200,43100,176
20250218,093100,126075150,43200,43100,43200,43100,124
20250218,093000,120730650,43100,43100,43100,43050,171
20250218,092900,113363100,43150,43150,43150,43150,0
20250218,092800,113363100,43150,43150,43150,43150,156
20250218,092700,106631700,43200,43200,43200,43200,1
20250218,092600,106588500,43200,43150,43200,43150,127
20250218,092500,101102150,43200,43200,43200,43200,102
20250218,092400,96695750,43200,43250,43250,43200,25
20250218,092300,95615700,43250,43300,43300,43250,26
20250218,092200,94490000,43250,43250,43250,43250,0
20250218,092100,94490000,43250,43200,43250,43200,445
20250218,092000,75254850,43250,43350,43350,43250,40
20250218,091900,73521850,43350,43350,43350,43350,14
20250218,091800,72914950,43350,43350,43350,43350,1
20250218,091700,72871600,43350,43350,43350,43350,26
20250218,091600,71744500,43350,43300,43350,43200,226
20250218,091500,61965250,43300,43350,43350,43300,8
20250218,091400,61618600,43300,43350,43350,43300,29
20250218,091300,60362100,43300,43300,43300,43300,0
20250218,091200,60362100,43300,43350,43350,43300,26
20250218,091100,59235500,43300,43300,43350,43300,52
20250218,091000,56983850,43350,43350,43350,43350,1
20250218,090900,56940500,43350,43350,43350,43350,57
20250218,090800,54469550,43350,43300,43550,43300,204
20250218,090700,45617600,43250,43200,43250,43200,71
20250218,090600,42549800,43250,43250,43250,43250,0
20250218,090500,42549800,43250,43300,43300,43250,37
20250218,090400,40948150,43300,43250,43300,43200,42
20250218,090300,39131000,43250,43450,43450,43250,445
20250218,090200,19841100,43450,43450,43450,43450,7
20250218,090100,19536950,43400,43500,43500,43300,66
20250218,090000,16674550,43500,43550,43550,43500,383