KissMeData/347890/min/candle-20250218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250218,212400,118330560,5890,5890,5890,5890,181
20250218,212300,118330560,5890,5890,5890,5890,0
20250218,212200,118330560,5890,5890,5890,5890,0
20250218,212100,118330560,5890,5890,5890,5890,0
20250218,212000,118330560,5890,5890,5890,5890,0
20250218,211900,118330560,5890,5890,5890,5890,0
20250218,211800,118330560,5890,5890,5890,5890,0
20250218,211700,118330560,5890,5890,5890,5890,0
20250218,211600,118330560,5890,5890,5890,5890,0
20250218,211500,118330560,5890,5890,5890,5890,0
20250218,211400,118330560,5890,5890,5890,5890,0
20250218,211300,118330560,5890,5890,5890,5890,0
20250218,211200,118330560,5890,5890,5890,5890,0
20250218,211100,118330560,5890,5890,5890,5890,0
20250218,211000,118330560,5890,5890,5890,5890,0
20250218,210900,118330560,5890,5890,5890,5890,0
20250218,210800,118330560,5890,5890,5890,5890,0
20250218,210700,118330560,5890,5890,5890,5890,0
20250218,210600,118330560,5890,5890,5890,5890,0
20250218,210500,118330560,5890,5890,5890,5890,0
20250218,210400,118330560,5890,5890,5890,5890,0
20250218,210300,118330560,5890,5890,5890,5890,0
20250218,210200,118330560,5890,5890,5890,5890,0
20250218,210100,118330560,5890,5890,5890,5890,0
20250218,210000,118330560,5890,5890,5890,5890,0
20250218,205900,118330560,5890,5890,5890,5890,0
20250218,205800,118330560,5890,5890,5890,5890,0
20250218,205700,118330560,5890,5890,5890,5890,0
20250218,205600,118330560,5890,5890,5890,5890,0
20250218,205500,118330560,5890,5890,5890,5890,0
20250218,205400,118330560,5890,5890,5890,5890,181
20250218,205300,118330560,5890,5890,5890,5890,0
20250218,205200,118330560,5890,5890,5890,5890,0
20250218,205100,118330560,5890,5890,5890,5890,0
20250218,205000,118330560,5890,5890,5890,5890,0
20250218,204900,118330560,5890,5890,5890,5890,0
20250218,204800,118330560,5890,5890,5890,5890,0
20250218,204700,118330560,5890,5890,5890,5890,0
20250218,204600,118330560,5890,5890,5890,5890,0
20250218,204500,118330560,5890,5890,5890,5890,0
20250218,204400,118330560,5890,5890,5890,5890,0
20250218,204300,118330560,5890,5890,5890,5890,0
20250218,204200,118330560,5890,5890,5890,5890,0
20250218,204100,118330560,5890,5890,5890,5890,0
20250218,204000,118330560,5890,5890,5890,5890,0
20250218,203900,118330560,5890,5890,5890,5890,0
20250218,203800,118330560,5890,5890,5890,5890,0
20250218,203700,118330560,5890,5890,5890,5890,0
20250218,203600,118330560,5890,5890,5890,5890,0
20250218,203500,118330560,5890,5890,5890,5890,0
20250218,203400,118330560,5890,5890,5890,5890,0
20250218,203300,118330560,5890,5890,5890,5890,0
20250218,203200,118330560,5890,5890,5890,5890,0
20250218,203100,118330560,5890,5890,5890,5890,0
20250218,203000,118330560,5890,5890,5890,5890,0
20250218,202900,118330560,5890,5890,5890,5890,0
20250218,202800,118330560,5890,5890,5890,5890,0
20250218,202700,118330560,5890,5890,5890,5890,0
20250218,202600,118330560,5890,5890,5890,5890,0
20250218,202500,118330560,5890,5890,5890,5890,0
20250218,202400,118330560,5890,5890,5890,5890,181
20250218,202300,118330560,5890,5890,5890,5890,0
20250218,202200,118330560,5890,5890,5890,5890,0
20250218,202100,118330560,5890,5890,5890,5890,0
20250218,202000,118330560,5890,5890,5890,5890,0
20250218,201900,118330560,5890,5890,5890,5890,0
20250218,201800,118330560,5890,5890,5890,5890,0
20250218,201700,118330560,5890,5890,5890,5890,0
20250218,201600,118330560,5890,5890,5890,5890,0
20250218,201500,118330560,5890,5890,5890,5890,0
20250218,201400,118330560,5890,5890,5890,5890,0
20250218,201300,118330560,5890,5890,5890,5890,0
20250218,201200,118330560,5890,5890,5890,5890,0
20250218,201100,118330560,5890,5890,5890,5890,0
20250218,201000,118330560,5890,5890,5890,5890,0
20250218,200900,118330560,5890,5890,5890,5890,0
20250218,200800,118330560,5890,5890,5890,5890,0
20250218,200700,118330560,5890,5890,5890,5890,0
20250218,200600,118330560,5890,5890,5890,5890,0
20250218,200500,118330560,5890,5890,5890,5890,0
20250218,200400,118330560,5890,5890,5890,5890,0
20250218,200300,118330560,5890,5890,5890,5890,0
20250218,200200,118330560,5890,5890,5890,5890,0
20250218,200100,118330560,5890,5890,5890,5890,0
20250218,200000,118330560,5890,5890,5890,5890,0
20250218,195900,118330560,5890,5890,5890,5890,0
20250218,195800,118330560,5890,5890,5890,5890,0
20250218,195700,118330560,5890,5890,5890,5890,0
20250218,195600,118330560,5890,5890,5890,5890,0
20250218,195500,118330560,5890,5890,5890,5890,0
20250218,195400,118330560,5890,5890,5890,5890,181
20250218,195300,118330560,5890,5890,5890,5890,0
20250218,195200,118330560,5890,5890,5890,5890,0
20250218,195100,118330560,5890,5890,5890,5890,0
20250218,195000,118330560,5890,5890,5890,5890,0
20250218,194900,118330560,5890,5890,5890,5890,0
20250218,194800,118330560,5890,5890,5890,5890,0
20250218,194700,118330560,5890,5890,5890,5890,0
20250218,194600,118330560,5890,5890,5890,5890,0
20250218,194500,118330560,5890,5890,5890,5890,0
20250218,194400,118330560,5890,5890,5890,5890,0
20250218,194300,118330560,5890,5890,5890,5890,0
20250218,194200,118330560,5890,5890,5890,5890,0
20250218,194100,118330560,5890,5890,5890,5890,0
20250218,194000,118330560,5890,5890,5890,5890,0
20250218,193900,118330560,5890,5890,5890,5890,0
20250218,193800,118330560,5890,5890,5890,5890,0
20250218,193700,118330560,5890,5890,5890,5890,0
20250218,193600,118330560,5890,5890,5890,5890,0
20250218,193500,118330560,5890,5890,5890,5890,0
20250218,193400,118330560,5890,5890,5890,5890,0
20250218,193300,118330560,5890,5890,5890,5890,0
20250218,193200,118330560,5890,5890,5890,5890,0
20250218,193100,118330560,5890,5890,5890,5890,0
20250218,193000,118330560,5890,5890,5890,5890,0
20250218,192900,118330560,5890,5890,5890,5890,0
20250218,192800,118330560,5890,5890,5890,5890,0
20250218,192700,118330560,5890,5890,5890,5890,0
20250218,192600,118330560,5890,5890,5890,5890,0
20250218,192500,118330560,5890,5890,5890,5890,0
20250218,192400,118330560,5890,5890,5890,5890,181
20250218,192300,118330560,5890,5890,5890,5890,0
20250218,192200,118330560,5890,5890,5890,5890,0
20250218,192100,118330560,5890,5890,5890,5890,0
20250218,192000,118330560,5890,5890,5890,5890,0
20250218,191900,118330560,5890,5890,5890,5890,0
20250218,191800,118330560,5890,5890,5890,5890,0
20250218,191700,118330560,5890,5890,5890,5890,0
20250218,191600,118330560,5890,5890,5890,5890,0
20250218,191500,118330560,5890,5890,5890,5890,0
20250218,191400,118330560,5890,5890,5890,5890,0
20250218,191300,118330560,5890,5890,5890,5890,0
20250218,191200,118330560,5890,5890,5890,5890,0
20250218,191100,118330560,5890,5890,5890,5890,0
20250218,191000,118330560,5890,5890,5890,5890,0
20250218,190900,118330560,5890,5890,5890,5890,0
20250218,190800,118330560,5890,5890,5890,5890,0
20250218,190700,118330560,5890,5890,5890,5890,0
20250218,190600,118330560,5890,5890,5890,5890,0
20250218,190500,118330560,5890,5890,5890,5890,0
20250218,190400,118330560,5890,5890,5890,5890,0
20250218,190300,118330560,5890,5890,5890,5890,0
20250218,190200,118330560,5890,5890,5890,5890,0
20250218,190100,118330560,5890,5890,5890,5890,0
20250218,190000,118330560,5890,5890,5890,5890,0
20250218,185900,118330560,5890,5890,5890,5890,0
20250218,185800,118330560,5890,5890,5890,5890,0
20250218,185700,118330560,5890,5890,5890,5890,0
20250218,185600,118330560,5890,5890,5890,5890,0
20250218,185500,118330560,5890,5890,5890,5890,0
20250218,185400,118330560,5890,5890,5890,5890,181
20250218,185300,118330560,5890,5890,5890,5890,0
20250218,185200,118330560,5890,5890,5890,5890,0
20250218,185100,118330560,5890,5890,5890,5890,0
20250218,185000,118330560,5890,5890,5890,5890,0
20250218,184900,118330560,5890,5890,5890,5890,0
20250218,184800,118330560,5890,5890,5890,5890,0
20250218,184700,118330560,5890,5890,5890,5890,0
20250218,184600,118330560,5890,5890,5890,5890,0
20250218,184500,118330560,5890,5890,5890,5890,0
20250218,184400,118330560,5890,5890,5890,5890,0
20250218,184300,118330560,5890,5890,5890,5890,0
20250218,184200,118330560,5890,5890,5890,5890,0
20250218,184100,118330560,5890,5890,5890,5890,0
20250218,184000,118330560,5890,5890,5890,5890,0
20250218,183900,118330560,5890,5890,5890,5890,0
20250218,183800,118330560,5890,5890,5890,5890,0
20250218,183700,118330560,5890,5890,5890,5890,0
20250218,183600,118330560,5890,5890,5890,5890,0
20250218,183500,118330560,5890,5890,5890,5890,0
20250218,183400,118330560,5890,5890,5890,5890,0
20250218,183300,118330560,5890,5890,5890,5890,0
20250218,183200,118330560,5890,5890,5890,5890,0
20250218,183100,118330560,5890,5890,5890,5890,0
20250218,183000,118330560,5890,5890,5890,5890,0
20250218,182900,118330560,5890,5890,5890,5890,0
20250218,182800,118330560,5890,5890,5890,5890,0
20250218,182700,118330560,5890,5890,5890,5890,0
20250218,182600,118330560,5890,5890,5890,5890,0
20250218,182500,118330560,5890,5890,5890,5890,0
20250218,182400,118330560,5890,5890,5890,5890,181
20250218,182300,118330560,5890,5890,5890,5890,0
20250218,182200,118330560,5890,5890,5890,5890,0
20250218,182100,118330560,5890,5890,5890,5890,0
20250218,182000,118330560,5890,5890,5890,5890,0
20250218,181900,118330560,5890,5890,5890,5890,0
20250218,181800,118330560,5890,5890,5890,5890,0
20250218,181700,118330560,5890,5890,5890,5890,0
20250218,181600,118330560,5890,5890,5890,5890,0
20250218,181500,118330560,5890,5890,5890,5890,0
20250218,181400,118330560,5890,5890,5890,5890,0
20250218,181300,118330560,5890,5890,5890,5890,0
20250218,181200,118330560,5890,5890,5890,5890,0
20250218,181100,118330560,5890,5890,5890,5890,0
20250218,181000,118330560,5890,5890,5890,5890,0
20250218,180900,118330560,5890,5890,5890,5890,0
20250218,180800,118330560,5890,5890,5890,5890,0
20250218,180700,118330560,5890,5890,5890,5890,0
20250218,180600,118330560,5890,5890,5890,5890,0
20250218,180500,118330560,5890,5890,5890,5890,0
20250218,180400,118330560,5890,5890,5890,5890,0
20250218,180300,118330560,5890,5890,5890,5890,0
20250218,180200,118330560,5890,5890,5890,5890,0
20250218,180100,118330560,5890,5890,5890,5890,0
20250218,180000,118330560,5890,5890,5890,5890,0
20250218,175900,118330560,5890,5890,5890,5890,0
20250218,175800,118330560,5890,5890,5890,5890,0
20250218,175700,118330560,5890,5890,5890,5890,0
20250218,175600,118330560,5890,5890,5890,5890,0
20250218,175500,118330560,5890,5890,5890,5890,0
20250218,175400,118330560,5890,5890,5890,5890,181
20250218,175300,118330560,5890,5890,5890,5890,0
20250218,175200,118330560,5890,5890,5890,5890,0
20250218,175100,118330560,5890,5890,5890,5890,0
20250218,175000,118330560,5890,5890,5890,5890,0
20250218,174900,118330560,5890,5890,5890,5890,0
20250218,174800,118330560,5890,5890,5890,5890,0
20250218,174700,118330560,5890,5890,5890,5890,0
20250218,174600,118330560,5890,5890,5890,5890,0
20250218,174500,118330560,5890,5890,5890,5890,0
20250218,174400,118330560,5890,5890,5890,5890,0
20250218,174300,118330560,5890,5890,5890,5890,0
20250218,174200,118330560,5890,5890,5890,5890,0
20250218,174100,118330560,5890,5890,5890,5890,0
20250218,174000,118330560,5890,5890,5890,5890,0
20250218,173900,118330560,5890,5890,5890,5890,0
20250218,173800,118330560,5890,5890,5890,5890,0
20250218,173700,118330560,5890,5890,5890,5890,0
20250218,173600,118330560,5890,5890,5890,5890,0
20250218,173500,118330560,5890,5890,5890,5890,0
20250218,173400,118330560,5890,5890,5890,5890,0
20250218,173300,118330560,5890,5890,5890,5890,0
20250218,173200,118330560,5890,5890,5890,5890,0
20250218,173100,118330560,5890,5890,5890,5890,0
20250218,173000,118330560,5890,5890,5890,5890,0
20250218,172900,118330560,5890,5890,5890,5890,0
20250218,172800,118330560,5890,5890,5890,5890,0
20250218,172700,118330560,5890,5890,5890,5890,0
20250218,172600,118330560,5890,5890,5890,5890,0
20250218,172500,118330560,5890,5890,5890,5890,0
20250218,172400,118330560,5890,5890,5890,5890,181
20250218,172300,118330560,5890,5890,5890,5890,0
20250218,172200,118330560,5890,5890,5890,5890,0
20250218,172100,118330560,5890,5890,5890,5890,0
20250218,172000,118330560,5890,5890,5890,5890,0
20250218,171900,118330560,5890,5890,5890,5890,0
20250218,171800,118330560,5890,5890,5890,5890,0
20250218,171700,118330560,5890,5890,5890,5890,0
20250218,171600,118330560,5890,5890,5890,5890,0
20250218,171500,118330560,5890,5890,5890,5890,0
20250218,171400,118330560,5890,5890,5890,5890,0
20250218,171300,118330560,5890,5890,5890,5890,0
20250218,171200,118330560,5890,5890,5890,5890,0
20250218,171100,118330560,5890,5890,5890,5890,0
20250218,171000,118330560,5890,5890,5890,5890,0
20250218,170900,118330560,5890,5890,5890,5890,0
20250218,170800,118330560,5890,5890,5890,5890,0
20250218,170700,118330560,5890,5890,5890,5890,0
20250218,170600,118330560,5890,5890,5890,5890,0
20250218,170500,118330560,5890,5890,5890,5890,0
20250218,170400,118330560,5890,5890,5890,5890,0
20250218,170300,118330560,5890,5890,5890,5890,0
20250218,170200,118330560,5890,5890,5890,5890,0
20250218,170100,118330560,5890,5890,5890,5890,0
20250218,170000,118330560,5890,5890,5890,5890,0
20250218,165900,118330560,5890,5890,5890,5890,0
20250218,165800,118330560,5890,5890,5890,5890,0
20250218,165700,118330560,5890,5890,5890,5890,0
20250218,165600,118330560,5890,5890,5890,5890,0
20250218,165500,118330560,5890,5890,5890,5890,0
20250218,165400,118330560,5890,5890,5890,5890,181
20250218,165300,118330560,5890,5890,5890,5890,0
20250218,165200,118330560,5890,5890,5890,5890,0
20250218,165100,118330560,5890,5890,5890,5890,0
20250218,165000,118330560,5890,5890,5890,5890,0
20250218,164900,118330560,5890,5890,5890,5890,0
20250218,164800,118330560,5890,5890,5890,5890,0
20250218,164700,118330560,5890,5890,5890,5890,0
20250218,164600,118330560,5890,5890,5890,5890,0
20250218,164500,118330560,5890,5890,5890,5890,0
20250218,164400,118330560,5890,5890,5890,5890,0
20250218,164300,118330560,5890,5890,5890,5890,0
20250218,164200,118330560,5890,5890,5890,5890,0
20250218,164100,118330560,5890,5890,5890,5890,0
20250218,164000,118330560,5890,5890,5890,5890,0
20250218,163900,118330560,5890,5890,5890,5890,0
20250218,163800,118330560,5890,5890,5890,5890,0
20250218,163700,118330560,5890,5890,5890,5890,0
20250218,163600,118330560,5890,5890,5890,5890,0
20250218,163500,118330560,5890,5890,5890,5890,0
20250218,163400,118330560,5890,5890,5890,5890,0
20250218,163300,118330560,5890,5890,5890,5890,0
20250218,163200,118330560,5890,5890,5890,5890,0
20250218,163100,118330560,5890,5890,5890,5890,0
20250218,163000,118330560,5890,5890,5890,5890,0
20250218,162900,118330560,5890,5890,5890,5890,0
20250218,162800,118330560,5890,5890,5890,5890,0
20250218,162700,118330560,5890,5890,5890,5890,0
20250218,162600,118330560,5890,5890,5890,5890,0
20250218,162500,118330560,5890,5890,5890,5890,0
20250218,162400,118330560,5890,5890,5890,5890,181
20250218,162300,118330560,5890,5890,5890,5890,0
20250218,162200,118330560,5890,5890,5890,5890,0
20250218,162100,118330560,5890,5890,5890,5890,0
20250218,162000,118330560,5890,5890,5890,5890,0
20250218,161900,118330560,5890,5890,5890,5890,0
20250218,161800,118330560,5890,5890,5890,5890,0
20250218,161700,118330560,5890,5890,5890,5890,0
20250218,161600,118330560,5890,5890,5890,5890,0
20250218,161500,118330560,5890,5890,5890,5890,0
20250218,161400,118330560,5890,5890,5890,5890,0
20250218,161300,118330560,5890,5890,5890,5890,0
20250218,161200,118330560,5890,5890,5890,5890,0
20250218,161100,118330560,5890,5890,5890,5890,0
20250218,161000,118330560,5890,5890,5890,5890,0
20250218,160900,118330560,5890,5890,5890,5890,0
20250218,160800,118330560,5890,5890,5890,5890,0
20250218,160700,118330560,5890,5890,5890,5890,0
20250218,160600,118330560,5890,5890,5890,5890,0
20250218,160500,118330560,5890,5890,5890,5890,0
20250218,160400,118330560,5890,5890,5890,5890,0
20250218,160300,118330560,5890,5890,5890,5890,0
20250218,160200,118330560,5890,5890,5890,5890,0
20250218,160100,118330560,5890,5890,5890,5890,0
20250218,160000,118330560,5890,5890,5890,5890,0
20250218,155900,118330560,5890,5890,5890,5890,0
20250218,155800,118330560,5890,5890,5890,5890,0
20250218,155700,118330560,5890,5890,5890,5890,0
20250218,155600,118330560,5890,5890,5890,5890,0
20250218,155500,118330560,5890,5890,5890,5890,0
20250218,155400,118330560,5890,5890,5890,5890,181
20250218,155300,118330560,5890,5890,5890,5890,0
20250218,155200,118330560,5890,5890,5890,5890,0
20250218,155100,118330560,5890,5890,5890,5890,0
20250218,155000,118330560,5890,5890,5890,5890,0
20250218,154900,118330560,5890,5890,5890,5890,0
20250218,154800,118330560,5890,5890,5890,5890,0
20250218,154700,118330560,5890,5890,5890,5890,0
20250218,154600,118330560,5890,5890,5890,5890,0
20250218,154500,118330560,5890,5890,5890,5890,0
20250218,154400,118330560,5890,5890,5890,5890,0
20250218,154300,118330560,5890,5890,5890,5890,0
20250218,154200,118330560,5890,5890,5890,5890,0
20250218,154100,118330560,5890,5890,5890,5890,0
20250218,154000,118330560,5890,5890,5890,5890,0
20250218,153900,118330560,5890,5890,5890,5890,0
20250218,153800,118330560,5890,5890,5890,5890,0
20250218,153700,118330560,5890,5890,5890,5890,0
20250218,153600,118330560,5890,5890,5890,5890,0
20250218,153500,118330560,5890,5890,5890,5890,0
20250218,153400,118330560,5890,5890,5890,5890,0
20250218,153300,118330560,5890,5890,5890,5890,0
20250218,153200,118330560,5890,5890,5890,5890,0
20250218,153100,118330560,5890,5890,5890,5890,0
20250218,153000,118330560,5890,5890,5890,5890,181
20250218,152900,117264470,5890,5890,5890,5890,0
20250218,152800,117264470,5890,5890,5890,5890,0
20250218,152700,117264470,5890,5890,5890,5890,0
20250218,152600,117264470,5890,5890,5890,5890,0
20250218,152500,117264470,5890,5890,5890,5890,0
20250218,152400,117264470,5890,5890,5890,5890,0
20250218,152300,117264470,5890,5890,5890,5890,0
20250218,152200,117264470,5890,5890,5890,5890,0
20250218,152100,117264470,5890,5890,5890,5890,0
20250218,152000,117264470,5890,5890,5890,5890,0
20250218,151900,117264470,5890,5870,5890,5870,5
20250218,151800,117235100,5890,5880,5890,5880,50
20250218,151700,116940620,5890,5890,5890,5890,0
20250218,151600,116940620,5890,5890,5890,5890,0
20250218,151500,116940620,5890,5880,5890,5880,130
20250218,151400,116174970,5880,5880,5880,5880,0
20250218,151300,116174970,5880,5880,5880,5880,10
20250218,151200,116116170,5870,5870,5870,5870,0
20250218,151100,116116170,5870,5870,5870,5870,17
20250218,151000,116016380,5900,5900,5900,5900,190
20250218,150900,114895380,5900,5900,5900,5900,21
20250218,150800,114771480,5900,5900,5900,5900,1
20250218,150700,114765580,5880,5880,5880,5880,48
20250218,150600,114483340,5870,5870,5870,5870,483
20250218,150500,111648130,5860,5860,5860,5860,218
20250218,150400,110370650,5860,5860,5860,5860,0
20250218,150300,110370650,5860,5860,5860,5860,0
20250218,150200,110370650,5860,5860,5860,5860,42
20250218,150100,110124530,5870,5870,5870,5870,0
20250218,150000,110124530,5870,5870,5870,5870,0
20250218,145900,110124530,5870,5870,5870,5870,0
20250218,145800,110124530,5870,5870,5870,5870,0
20250218,145700,110124530,5870,5870,5870,5870,0
20250218,145600,110124530,5870,5870,5870,5870,0
20250218,145500,110124530,5870,5870,5870,5870,0
20250218,145400,110124530,5870,5870,5870,5870,0
20250218,145300,110124530,5870,5870,5870,5870,0
20250218,145200,110124530,5870,5870,5870,5870,0
20250218,145100,110124530,5870,5870,5870,5870,0
20250218,145000,110124530,5870,5870,5870,5870,0
20250218,144900,110124530,5870,5870,5870,5870,0
20250218,144800,110124530,5870,5870,5870,5870,1
20250218,144700,110118660,5860,5860,5860,5860,0
20250218,144600,110118660,5860,5860,5860,5860,30
20250218,144500,109942860,5860,5860,5860,5860,0
20250218,144400,109942860,5860,5860,5860,5860,0
20250218,144300,109942860,5860,5860,5860,5860,10
20250218,144200,109884260,5860,5860,5860,5860,0
20250218,144100,109884260,5860,5860,5860,5860,0
20250218,144000,109884260,5860,5860,5860,5860,0
20250218,143900,109884260,5860,5860,5860,5860,0
20250218,143800,109884260,5860,5860,5860,5860,2
20250218,143700,109872540,5860,5860,5860,5860,0
20250218,143600,109872540,5860,5860,5860,5860,105
20250218,143500,109257240,5860,5860,5860,5860,0
20250218,143400,109257240,5860,5860,5860,5860,0
20250218,143300,109257240,5860,5860,5860,5860,16
20250218,143200,109163480,5870,5870,5870,5870,0
20250218,143100,109163480,5870,5870,5870,5870,0
20250218,143000,109163480,5870,5870,5870,5870,0
20250218,142900,109163480,5870,5870,5870,5870,0
20250218,142800,109163480,5870,5870,5870,5870,0
20250218,142700,109163480,5870,5870,5870,5870,0
20250218,142600,109163480,5870,5870,5870,5870,5
20250218,142500,109134130,5880,5880,5880,5880,1
20250218,142400,109128250,5870,5870,5870,5870,0
20250218,142300,109128250,5870,5870,5870,5870,101
20250218,142200,108535380,5870,5870,5870,5870,200
20250218,142100,107361380,5870,5870,5870,5870,0
20250218,142000,107361380,5870,5870,5870,5870,0
20250218,141900,107361380,5870,5870,5870,5870,1
20250218,141800,107355510,5880,5880,5880,5880,0
20250218,141700,107355510,5880,5870,5880,5870,173
20250218,141600,106339990,5880,5880,5880,5880,0
20250218,141500,106339990,5880,5880,5880,5880,0
20250218,141400,106339990,5880,5880,5880,5880,0
20250218,141300,106339990,5880,5880,5880,5880,0
20250218,141200,106339990,5880,5880,5880,5880,0
20250218,141100,106339990,5880,5880,5880,5880,0
20250218,141000,106339990,5880,5870,5880,5870,345
20250218,140900,104314830,5880,5850,5880,5850,510
20250218,140800,101321570,5850,5850,5850,5850,0
20250218,140700,101321570,5850,5850,5850,5850,0
20250218,140600,101321570,5850,5850,5850,5850,0
20250218,140500,101321570,5850,5850,5850,5850,20
20250218,140400,101204570,5850,5850,5850,5850,30
20250218,140300,101029070,5860,5860,5860,5860,0
20250218,140200,101029070,5860,5860,5860,5860,0
20250218,140100,101029070,5860,5850,5860,5850,17
20250218,140000,100929610,5860,5820,5860,5820,9
20250218,135900,100877190,5870,5870,5870,5870,2
20250218,135800,100865450,5870,5870,5870,5870,1
20250218,135700,100859580,5820,5880,5880,5820,599
20250218,135600,97364040,5880,5840,5880,5840,4
20250218,135500,97340640,5840,5860,5860,5840,24
20250218,135400,97200140,5860,5860,5860,5860,0
20250218,135300,97200140,5860,5880,5880,5860,13
20250218,135200,97123860,5880,5880,5880,5880,1
20250218,135100,97117980,5860,5870,5880,5860,32
20250218,135000,96930210,5880,5870,5880,5870,14
20250218,134900,96847990,5880,5830,5880,5830,8
20250218,134800,96801300,5830,5830,5830,5830,0
20250218,134700,96801300,5830,5880,5880,5830,9
20250218,134600,96748780,5870,5870,5870,5870,14
20250218,134500,96666600,5870,5830,5870,5830,14
20250218,134400,96584940,5830,5870,5870,5830,10
20250218,134300,96526600,5830,5830,5830,5830,7
20250218,134200,96485790,5830,5830,5830,5830,0
20250218,134100,96485790,5830,5890,5890,5830,13
20250218,134000,96409700,5820,5860,5860,5820,358
20250218,133900,94317790,5890,5850,5890,5850,11
20250218,133800,94253360,5870,5870,5870,5870,0
20250218,133700,94253360,5870,5870,5870,5870,5
20250218,133600,94224010,5890,5890,5890,5890,1
20250218,133500,94218120,5850,5850,5850,5850,8
20250218,133400,94171320,5890,5890,5890,5890,1
20250218,133300,94165430,5850,5870,5880,5850,636
20250218,133200,90437530,5870,5900,5900,5870,1327
20250218,133100,82633160,5900,5900,5900,5900,8
20250218,133000,82585960,5910,5900,5910,5900,20
20250218,132900,82467770,5900,5900,5900,5900,53
20250218,132800,82155070,5900,5900,5900,5900,8
20250218,132700,82107870,5900,5900,5900,5900,0
20250218,132600,82107870,5900,5900,5900,5900,7
20250218,132500,82066570,5910,5910,5910,5910,0
20250218,132400,82066570,5910,5910,5910,5910,4
20250218,132300,82042930,5910,5910,5910,5910,0
20250218,132200,82042930,5910,5900,5910,5900,96
20250218,132100,81475650,5900,5900,5900,5900,0
20250218,132000,81475650,5900,5900,5900,5900,17
20250218,131900,81375350,5890,5890,5890,5890,17
20250218,131800,81275220,5890,5910,5910,5890,59
20250218,131700,80926630,5910,5910,5910,5890,30
20250218,131600,80749380,5930,5910,5930,5910,8
20250218,131500,80702080,5930,5920,5930,5920,132
20250218,131400,79920100,5920,5890,5920,5880,1333
20250218,131300,72045140,5880,5880,5880,5880,0
20250218,131200,72045140,5880,5880,5880,5880,8
20250218,131100,71998100,5880,5880,5880,5880,0
20250218,131000,71998100,5880,5880,5880,5880,7
20250218,130900,71956940,5880,5880,5880,5880,0
20250218,130800,71956940,5880,5880,5880,5880,8
20250218,130700,71909900,5900,5900,5900,5900,1
20250218,130600,71904000,5870,5870,5870,5870,8
20250218,130500,71857040,5900,5880,5900,5880,52
20250218,130400,71550260,5880,5880,5880,5880,23
20250218,130300,71415020,5900,5890,5900,5890,9
20250218,130200,71362000,5900,5880,5900,5880,9
20250218,130100,71309060,5900,5900,5900,5900,1
20250218,130000,71303160,5870,5870,5870,5870,0
20250218,125900,71303160,5870,5880,5890,5870,356
20250218,125800,69208670,5870,5870,5870,5870,0
20250218,125700,69208670,5870,5870,5870,5870,17
20250218,125600,69108880,5870,5860,5870,5860,203
20250218,125500,67919290,5860,5870,5870,5860,44
20250218,125400,67661090,5880,5870,5880,5870,29
20250218,125300,67490850,5870,5860,5880,5860,188
20250218,125200,66387580,5860,5860,5860,5860,7
20250218,125100,66346560,5860,5860,5860,5860,8
20250218,125000,66299680,5850,5850,5850,5850,0
20250218,124900,66299680,5850,5850,5850,5850,8
20250218,124800,66252880,5860,5860,5860,5860,70
20250218,124700,65842680,5860,5860,5860,5850,23
20250218,124600,65707910,5850,5850,5850,5850,101
20250218,124500,65117060,5850,5850,5850,5850,8
20250218,124400,65070260,5870,5870,5870,5870,10
20250218,124300,65011560,5870,5850,5870,5850,11
20250218,124200,64947150,5870,5870,5870,5870,3
20250218,124100,64929540,5850,5850,5850,5850,50
20250218,124000,64637040,5860,5860,5860,5860,0
20250218,123900,64637040,5860,5860,5860,5860,8
20250218,123800,64590160,5860,5860,5860,5860,0
20250218,123700,64590160,5860,5860,5860,5860,8
20250218,123600,64543280,5860,5840,5860,5840,263
20250218,123500,63003100,5840,5840,5840,5840,8
20250218,123400,62956380,5840,5840,5840,5840,0
20250218,123300,62956380,5840,5840,5840,5840,8
20250218,123200,62909660,5830,5830,5830,5830,0
20250218,123100,62909660,5830,5830,5830,5830,0
20250218,123000,62909660,5830,5860,5860,5830,15
20250218,122900,62821970,5850,5850,5850,5850,100
20250218,122800,62236970,5820,5830,5850,5820,95
20250218,122700,61683180,5820,5820,5820,5820,0
20250218,122600,61683180,5820,5820,5820,5820,8
20250218,122500,61636620,5820,5820,5820,5820,0
20250218,122400,61636620,5820,5820,5820,5820,7
20250218,122300,61595880,5820,5820,5820,5820,66
20250218,122200,61211760,5820,5820,5820,5820,8
20250218,122100,61165200,5820,5820,5820,5820,172
20250218,122000,60164160,5820,5820,5820,5820,8
20250218,121900,60117600,5820,5820,5820,5820,0
20250218,121800,60117600,5820,5820,5820,5820,7
20250218,121700,60076860,5820,5820,5820,5820,2
20250218,121600,60065220,5830,5830,5830,5830,7
20250218,121500,60024410,5820,5820,5820,5820,267
20250218,121400,58470470,5810,5810,5810,5810,7
20250218,121300,58429800,5810,5810,5810,5810,0
20250218,121200,58429800,5810,5810,5810,5810,119
20250218,121100,57738410,5810,5810,5810,5810,6
20250218,121000,57703550,5810,5800,5810,5800,15
20250218,120900,57616480,5790,5790,5790,5790,0
20250218,120800,57616480,5790,5790,5790,5790,7
20250218,120700,57575950,5790,5790,5790,5790,0
20250218,120600,57575950,5790,5790,5790,5790,8
20250218,120500,57529630,5790,5790,5790,5790,0
20250218,120400,57529630,5790,5790,5790,5790,8
20250218,120300,57483310,5820,5820,5820,5820,0
20250218,120200,57483310,5820,5800,5820,5800,2
20250218,120100,57471690,5780,5780,5780,5780,7
20250218,120000,57431230,5820,5810,5820,5810,2
20250218,115900,57419600,5780,5800,5800,5780,1408
20250218,115800,49268410,5790,5790,5790,5790,0
20250218,115700,49268410,5790,5790,5790,5790,8
20250218,115600,49222090,5790,5790,5790,5790,0
20250218,115500,49222090,5790,5790,5790,5790,8
20250218,115400,49175770,5790,5790,5790,5790,0
20250218,115300,49175770,5790,5790,5790,5790,8
20250218,115200,49129450,5790,5790,5790,5790,0
20250218,115100,49129450,5790,5790,5790,5790,7
20250218,115000,49088920,5830,5810,5830,5810,39
20250218,114900,48861590,5790,5790,5790,5790,8
20250218,114800,48815270,5810,5810,5810,5810,0
20250218,114700,48815270,5810,5790,5810,5790,14
20250218,114600,48734090,5790,5790,5790,5790,0
20250218,114500,48734090,5790,5790,5790,5790,7
20250218,114400,48693560,5790,5790,5790,5790,0
20250218,114300,48693560,5790,5790,5790,5790,8
20250218,114200,48647240,5790,5790,5790,5790,0
20250218,114100,48647240,5790,5790,5790,5790,8
20250218,114000,48600920,5790,5790,5790,5790,0
20250218,113900,48600920,5790,5790,5790,5790,7
20250218,113800,48560390,5790,5790,5790,5790,0
20250218,113700,48560390,5790,5790,5790,5790,8
20250218,113600,48514070,5790,5790,5790,5790,0
20250218,113500,48514070,5790,5790,5790,5790,7
20250218,113400,48473540,5790,5790,5790,5790,0
20250218,113300,48473540,5790,5790,5790,5790,0
20250218,113200,48473540,5790,5790,5790,5790,8
20250218,113100,48427220,5790,5790,5790,5790,0
20250218,113000,48427220,5790,5830,5830,5790,9
20250218,112900,48375070,5790,5790,5790,5790,0
20250218,112800,48375070,5790,5790,5790,5790,8
20250218,112700,48328750,5800,5800,5800,5800,0
20250218,112600,48328750,5800,5790,5800,5780,241
20250218,112500,46935510,5790,5790,5790,5790,0
20250218,112400,46935510,5790,5790,5790,5790,8
20250218,112300,46889190,5800,5800,5800,5800,3
20250218,112200,46871790,5800,5800,5800,5800,2
20250218,112100,46860190,5800,5800,5800,5800,0
20250218,112000,46860190,5800,5800,5800,5800,12
20250218,111900,46790590,5780,5780,5780,5780,1
20250218,111800,46784810,5790,5790,5790,5790,140
20250218,111700,45974210,5820,5820,5820,5820,26
20250218,111600,45822890,5820,5820,5820,5820,7
20250218,111500,45782150,5830,5830,5830,5830,0
20250218,111400,45782150,5830,5830,5830,5830,14
20250218,111300,45700530,5830,5830,5830,5830,0
20250218,111200,45700530,5830,5830,5830,5830,7
20250218,111100,45659720,5840,5840,5840,5840,0
20250218,111000,45659720,5840,5820,5840,5800,177
20250218,110900,44627410,5810,5810,5810,5810,0
20250218,110800,44627410,5810,5810,5810,5810,8
20250218,110700,44580930,5800,5800,5800,5800,0
20250218,110600,44580930,5800,5800,5800,5800,7
20250218,110500,44540330,5800,5800,5800,5800,0
20250218,110400,44540330,5800,5800,5800,5800,0
20250218,110300,44540330,5800,5850,5850,5800,308
20250218,110200,42738930,5850,5840,5850,5840,42
20250218,110100,42493240,5800,5800,5800,5800,8
20250218,110000,42446840,5850,5830,5850,5830,1600
20250218,105900,33105640,5830,5780,5840,5750,543
20250218,105800,29945960,5820,5820,5820,5820,201
20250218,105700,28776140,5770,5780,5780,5750,128
20250218,105600,28037330,5780,5780,5780,5780,150
20250218,105500,27170330,5770,5790,5790,5770,597
20250218,105400,23714060,5790,5790,5790,5790,0
20250218,105300,23714060,5790,5790,5790,5790,8
20250218,105200,23667740,5790,5790,5790,5790,0
20250218,105100,23667740,5790,5790,5790,5790,8
20250218,105000,23621420,5790,5790,5790,5790,0
20250218,104900,23621420,5790,5790,5790,5790,7
20250218,104800,23580890,5790,5790,5790,5790,0
20250218,104700,23580890,5790,5790,5790,5790,8
20250218,104600,23534570,5770,5770,5770,5770,0
20250218,104500,23534570,5770,5770,5770,5770,8
20250218,104400,23488410,5750,5790,5790,5750,40
20250218,104300,23257500,5800,5800,5800,5800,28
20250218,104200,23095100,5800,5820,5830,5800,139
20250218,104100,22284860,5800,5790,5800,5790,9
20250218,104000,22232740,5800,5800,5800,5800,64
20250218,103900,21861540,5800,5800,5800,5800,3
20250218,103800,21844140,5790,5790,5790,5790,0
20250218,103700,21844140,5790,5790,5790,5790,7
20250218,103600,21803610,5800,5800,5800,5800,1
20250218,103500,21797810,5800,5800,5800,5800,0
20250218,103400,21797810,5800,5800,5800,5800,7
20250218,103300,21757210,5790,5790,5790,5790,0
20250218,103200,21757210,5790,5790,5790,5790,0
20250218,103100,21757210,5790,5790,5790,5790,14
20250218,103000,21676150,5810,5810,5810,5810,12
20250218,102900,21606430,5800,5770,5800,5750,80
20250218,102800,21144420,5770,5770,5770,5770,0
20250218,102700,21144420,5770,5770,5770,5770,1
20250218,102600,21138650,5800,5800,5800,5800,52
20250218,102500,20837050,5800,5800,5800,5800,1
20250218,102400,20831250,5750,5750,5750,5750,0
20250218,102300,20831250,5750,5750,5750,5750,0
20250218,102200,20831250,5750,5750,5750,5750,1
20250218,102100,20825500,5800,5800,5800,5800,0
20250218,102000,20825500,5800,5800,5800,5800,1
20250218,101900,20819700,5790,5790,5790,5790,0
20250218,101800,20819700,5790,5790,5790,5790,0
20250218,101700,20819700,5790,5790,5790,5790,1
20250218,101600,20813910,5800,5800,5800,5800,1
20250218,101500,20808110,5750,5750,5750,5750,0
20250218,101400,20808110,5750,5750,5750,5750,0
20250218,101300,20808110,5750,5750,5750,5750,0
20250218,101200,20808110,5750,5750,5750,5750,0
20250218,101100,20808110,5750,5750,5750,5750,0
20250218,101000,20808110,5750,5750,5750,5750,0
20250218,100900,20808110,5750,5750,5750,5750,0
20250218,100800,20808110,5750,5750,5750,5750,0
20250218,100700,20808110,5750,5750,5750,5750,0
20250218,100600,20808110,5750,5750,5750,5750,0
20250218,100500,20808110,5750,5770,5800,5750,112
20250218,100400,20164010,5760,5800,5800,5760,102
20250218,100300,19572450,5750,5750,5750,5750,21
20250218,100200,19451700,5760,5800,5800,5760,61
20250218,100100,19097940,5800,5800,5800,5800,0
20250218,100000,19097940,5800,5800,5800,5800,0
20250218,095900,19097940,5800,5800,5800,5800,1
20250218,095800,19092140,5730,5730,5730,5730,0
20250218,095700,19092140,5730,5730,5730,5730,0
20250218,095600,19092140,5730,5790,5790,5730,51
20250218,095500,18796910,5720,5790,5800,5720,100
20250218,095400,18218350,5710,5710,5710,5710,0
20250218,095300,18218350,5710,5710,5710,5710,0
20250218,095200,18218350,5710,5710,5710,5710,0
20250218,095100,18218350,5710,5770,5770,5710,85
20250218,095000,17727960,5710,5710,5710,5710,0
20250218,094900,17727960,5710,5750,5770,5710,27
20250218,094800,17572390,5700,5700,5700,5700,1
20250218,094700,17566690,5750,5750,5750,5750,0
20250218,094600,17566690,5750,5750,5750,5750,0
20250218,094500,17566690,5750,5750,5750,5750,16
20250218,094400,17474690,5750,5750,5750,5750,2
20250218,094300,17463190,5690,5690,5690,5690,0
20250218,094200,17463190,5690,5690,5690,5690,0
20250218,094100,17463190,5690,5700,5700,5690,3
20250218,094000,17446100,5750,5700,5750,5700,23
20250218,093900,17314900,5750,5730,5750,5730,1377
20250218,093800,9404100,5690,5690,5690,5690,0
20250218,093700,9404100,5690,5690,5690,5690,0
20250218,093600,9404100,5690,5690,5690,5690,0
20250218,093500,9404100,5690,5690,5690,5690,0
20250218,093400,9404100,5690,5690,5690,5690,0
20250218,093300,9404100,5690,5690,5690,5690,0
20250218,093200,9404100,5690,5690,5690,5690,0
20250218,093100,9404100,5690,5690,5690,5690,88
20250218,093000,8903380,5740,5740,5740,5740,17
20250218,092900,8805800,5690,5690,5690,5690,0
20250218,092800,8805800,5690,5710,5710,5690,136
20250218,092700,8031630,5740,5740,5740,5740,0
20250218,092600,8031630,5740,5740,5740,5740,0
20250218,092500,8031630,5740,5750,5750,5740,138
20250218,092400,7238140,5740,5740,5740,5740,0
20250218,092300,7238140,5740,5740,5740,5740,0
20250218,092200,7238140,5740,5740,5740,5740,0
20250218,092100,7238140,5740,5740,5740,5740,0
20250218,092000,7238140,5740,5740,5740,5740,0
20250218,091900,7238140,5740,5740,5740,5740,0
20250218,091800,7238140,5740,5740,5740,5740,0
20250218,091700,7238140,5740,5740,5740,5740,235
20250218,091600,5889240,5740,5740,5740,5740,0
20250218,091500,5889240,5740,5740,5740,5740,5
20250218,091400,5860540,5740,5740,5740,5740,0
20250218,091300,5860540,5740,5740,5740,5740,0
20250218,091200,5860540,5740,5740,5740,5740,0
20250218,091100,5860540,5740,5740,5740,5740,0
20250218,091000,5860540,5740,5740,5740,5740,0
20250218,090900,5860540,5740,5740,5740,5740,916
20250218,090800,602700,5740,5740,5740,5740,0
20250218,090700,602700,5740,5740,5740,5740,0
20250218,090600,602700,5740,5740,5740,5740,0
20250218,090500,602700,5740,5740,5740,5740,100
20250218,090400,28700,5740,5740,5740,5740,0
20250218,090300,28700,5740,5740,5740,5740,0
20250218,090200,28700,5740,5740,5740,5740,0
20250218,090100,28700,5740,5740,5740,5740,0
20250218,090000,28700,5740,5740,5740,5740,5