KissMeData/033270/min/candle-20250218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250218,191700,271296140,19240,19240,19240,19240,419
20250218,191600,271296140,19240,19240,19240,19240,0
20250218,191500,271296140,19240,19240,19240,19240,0
20250218,191400,271296140,19240,19240,19240,19240,0
20250218,191300,271296140,19240,19240,19240,19240,0
20250218,191200,271296140,19240,19240,19240,19240,0
20250218,191100,271296140,19240,19240,19240,19240,0
20250218,191000,271296140,19240,19240,19240,19240,0
20250218,190900,271296140,19240,19240,19240,19240,0
20250218,190800,271296140,19240,19240,19240,19240,0
20250218,190700,271296140,19240,19240,19240,19240,0
20250218,190600,271296140,19240,19240,19240,19240,0
20250218,190500,271296140,19240,19240,19240,19240,0
20250218,190400,271296140,19240,19240,19240,19240,0
20250218,190300,271296140,19240,19240,19240,19240,0
20250218,190200,271296140,19240,19240,19240,19240,0
20250218,190100,271296140,19240,19240,19240,19240,0
20250218,190000,271296140,19240,19240,19240,19240,0
20250218,185900,271296140,19240,19240,19240,19240,0
20250218,185800,271296140,19240,19240,19240,19240,0
20250218,185700,271296140,19240,19240,19240,19240,0
20250218,185600,271296140,19240,19240,19240,19240,0
20250218,185500,271296140,19240,19240,19240,19240,0
20250218,185400,271296140,19240,19240,19240,19240,0
20250218,185300,271296140,19240,19240,19240,19240,0
20250218,185200,271296140,19240,19240,19240,19240,0
20250218,185100,271296140,19240,19240,19240,19240,0
20250218,185000,271296140,19240,19240,19240,19240,0
20250218,184900,271296140,19240,19240,19240,19240,0
20250218,184800,271296140,19240,19240,19240,19240,0
20250218,184700,271296140,19240,19240,19240,19240,419
20250218,184600,271296140,19240,19240,19240,19240,0
20250218,184500,271296140,19240,19240,19240,19240,0
20250218,184400,271296140,19240,19240,19240,19240,0
20250218,184300,271296140,19240,19240,19240,19240,0
20250218,184200,271296140,19240,19240,19240,19240,0
20250218,184100,271296140,19240,19240,19240,19240,0
20250218,184000,271296140,19240,19240,19240,19240,0
20250218,183900,271296140,19240,19240,19240,19240,0
20250218,183800,271296140,19240,19240,19240,19240,0
20250218,183700,271296140,19240,19240,19240,19240,0
20250218,183600,271296140,19240,19240,19240,19240,0
20250218,183500,271296140,19240,19240,19240,19240,0
20250218,183400,271296140,19240,19240,19240,19240,0
20250218,183300,271296140,19240,19240,19240,19240,0
20250218,183200,271296140,19240,19240,19240,19240,0
20250218,183100,271296140,19240,19240,19240,19240,0
20250218,183000,271296140,19240,19240,19240,19240,0
20250218,182900,271296140,19240,19240,19240,19240,0
20250218,182800,271296140,19240,19240,19240,19240,0
20250218,182700,271296140,19240,19240,19240,19240,0
20250218,182600,271296140,19240,19240,19240,19240,0
20250218,182500,271296140,19240,19240,19240,19240,0
20250218,182400,271296140,19240,19240,19240,19240,0
20250218,182300,271296140,19240,19240,19240,19240,0
20250218,182200,271296140,19240,19240,19240,19240,0
20250218,182100,271296140,19240,19240,19240,19240,0
20250218,182000,271296140,19240,19240,19240,19240,0
20250218,181900,271296140,19240,19240,19240,19240,0
20250218,181800,271296140,19240,19240,19240,19240,0
20250218,181700,271296140,19240,19240,19240,19240,419
20250218,181600,271296140,19240,19240,19240,19240,0
20250218,181500,271296140,19240,19240,19240,19240,0
20250218,181400,271296140,19240,19240,19240,19240,0
20250218,181300,271296140,19240,19240,19240,19240,0
20250218,181200,271296140,19240,19240,19240,19240,0
20250218,181100,271296140,19240,19240,19240,19240,0
20250218,181000,271296140,19240,19240,19240,19240,0
20250218,180900,271296140,19240,19240,19240,19240,0
20250218,180800,271296140,19240,19240,19240,19240,0
20250218,180700,271296140,19240,19240,19240,19240,0
20250218,180600,271296140,19240,19240,19240,19240,0
20250218,180500,271296140,19240,19240,19240,19240,0
20250218,180400,271296140,19240,19240,19240,19240,0
20250218,180300,271296140,19240,19240,19240,19240,0
20250218,180200,271296140,19240,19240,19240,19240,0
20250218,180100,271296140,19240,19240,19240,19240,0
20250218,180000,271296140,19240,19240,19240,19240,0
20250218,175900,271296140,19240,19240,19240,19240,0
20250218,175800,271296140,19240,19240,19240,19240,0
20250218,175700,271296140,19240,19240,19240,19240,0
20250218,175600,271296140,19240,19240,19240,19240,0
20250218,175500,271296140,19240,19240,19240,19240,0
20250218,175400,271296140,19240,19240,19240,19240,0
20250218,175300,271296140,19240,19240,19240,19240,0
20250218,175200,271296140,19240,19240,19240,19240,0
20250218,175100,271296140,19240,19240,19240,19240,0
20250218,175000,271296140,19240,19240,19240,19240,0
20250218,174900,271296140,19240,19240,19240,19240,0
20250218,174800,271296140,19240,19240,19240,19240,0
20250218,174700,271296140,19240,19240,19240,19240,419
20250218,174600,271296140,19240,19240,19240,19240,0
20250218,174500,271296140,19240,19240,19240,19240,0
20250218,174400,271296140,19240,19240,19240,19240,0
20250218,174300,271296140,19240,19240,19240,19240,0
20250218,174200,271296140,19240,19240,19240,19240,0
20250218,174100,271296140,19240,19240,19240,19240,0
20250218,174000,271296140,19240,19240,19240,19240,0
20250218,173900,271296140,19240,19240,19240,19240,0
20250218,173800,271296140,19240,19240,19240,19240,0
20250218,173700,271296140,19240,19240,19240,19240,0
20250218,173600,271296140,19240,19240,19240,19240,0
20250218,173500,271296140,19240,19240,19240,19240,0
20250218,173400,271296140,19240,19240,19240,19240,0
20250218,173300,271296140,19240,19240,19240,19240,0
20250218,173200,271296140,19240,19240,19240,19240,0
20250218,173100,271296140,19240,19240,19240,19240,0
20250218,173000,271296140,19240,19240,19240,19240,0
20250218,172900,271296140,19240,19240,19240,19240,0
20250218,172800,271296140,19240,19240,19240,19240,0
20250218,172700,271296140,19240,19240,19240,19240,0
20250218,172600,271296140,19240,19240,19240,19240,0
20250218,172500,271296140,19240,19240,19240,19240,0
20250218,172400,271296140,19240,19240,19240,19240,0
20250218,172300,271296140,19240,19240,19240,19240,0
20250218,172200,271296140,19240,19240,19240,19240,0
20250218,172100,271296140,19240,19240,19240,19240,0
20250218,172000,271296140,19240,19240,19240,19240,0
20250218,171900,271296140,19240,19240,19240,19240,0
20250218,171800,271296140,19240,19240,19240,19240,0
20250218,171700,271296140,19240,19240,19240,19240,419
20250218,171600,271296140,19240,19240,19240,19240,0
20250218,171500,271296140,19240,19240,19240,19240,0
20250218,171400,271296140,19240,19240,19240,19240,0
20250218,171300,271296140,19240,19240,19240,19240,0
20250218,171200,271296140,19240,19240,19240,19240,0
20250218,171100,271296140,19240,19240,19240,19240,0
20250218,171000,271296140,19240,19240,19240,19240,0
20250218,170900,271296140,19240,19240,19240,19240,0
20250218,170800,271296140,19240,19240,19240,19240,0
20250218,170700,271296140,19240,19240,19240,19240,0
20250218,170600,271296140,19240,19240,19240,19240,0
20250218,170500,271296140,19240,19240,19240,19240,0
20250218,170400,271296140,19240,19240,19240,19240,0
20250218,170300,271296140,19240,19240,19240,19240,0
20250218,170200,271296140,19240,19240,19240,19240,0
20250218,170100,271296140,19240,19240,19240,19240,0
20250218,170000,271296140,19240,19240,19240,19240,0
20250218,165900,271296140,19240,19240,19240,19240,0
20250218,165800,271296140,19240,19240,19240,19240,0
20250218,165700,271296140,19240,19240,19240,19240,0
20250218,165600,271296140,19240,19240,19240,19240,0
20250218,165500,271296140,19240,19240,19240,19240,0
20250218,165400,271296140,19240,19240,19240,19240,0
20250218,165300,271296140,19240,19240,19240,19240,0
20250218,165200,271296140,19240,19240,19240,19240,0
20250218,165100,271296140,19240,19240,19240,19240,0
20250218,165000,271296140,19240,19240,19240,19240,0
20250218,164900,271296140,19240,19240,19240,19240,0
20250218,164800,271296140,19240,19240,19240,19240,0
20250218,164700,271296140,19240,19240,19240,19240,419
20250218,164600,271296140,19240,19240,19240,19240,0
20250218,164500,271296140,19240,19240,19240,19240,0
20250218,164400,271296140,19240,19240,19240,19240,0
20250218,164300,271296140,19240,19240,19240,19240,0
20250218,164200,271296140,19240,19240,19240,19240,0
20250218,164100,271296140,19240,19240,19240,19240,0
20250218,164000,271296140,19240,19240,19240,19240,0
20250218,163900,271296140,19240,19240,19240,19240,0
20250218,163800,271296140,19240,19240,19240,19240,0
20250218,163700,271296140,19240,19240,19240,19240,0
20250218,163600,271296140,19240,19240,19240,19240,0
20250218,163500,271296140,19240,19240,19240,19240,0
20250218,163400,271296140,19240,19240,19240,19240,0
20250218,163300,271296140,19240,19240,19240,19240,0
20250218,163200,271296140,19240,19240,19240,19240,0
20250218,163100,271296140,19240,19240,19240,19240,0
20250218,163000,271296140,19240,19240,19240,19240,0
20250218,162900,271296140,19240,19240,19240,19240,0
20250218,162800,271296140,19240,19240,19240,19240,0
20250218,162700,271296140,19240,19240,19240,19240,0
20250218,162600,271296140,19240,19240,19240,19240,0
20250218,162500,271296140,19240,19240,19240,19240,0
20250218,162400,271296140,19240,19240,19240,19240,0
20250218,162300,271296140,19240,19240,19240,19240,0
20250218,162200,271296140,19240,19240,19240,19240,0
20250218,162100,271296140,19240,19240,19240,19240,0
20250218,162000,271296140,19240,19240,19240,19240,0
20250218,161900,271296140,19240,19240,19240,19240,0
20250218,161800,271296140,19240,19240,19240,19240,0
20250218,161700,271296140,19240,19240,19240,19240,419
20250218,161600,271296140,19240,19240,19240,19240,0
20250218,161500,271296140,19240,19240,19240,19240,0
20250218,161400,271296140,19240,19240,19240,19240,0
20250218,161300,271296140,19240,19240,19240,19240,0
20250218,161200,271296140,19240,19240,19240,19240,0
20250218,161100,271296140,19240,19240,19240,19240,0
20250218,161000,271296140,19240,19240,19240,19240,0
20250218,160900,271296140,19240,19240,19240,19240,0
20250218,160800,271296140,19240,19240,19240,19240,0
20250218,160700,271296140,19240,19240,19240,19240,0
20250218,160600,271296140,19240,19240,19240,19240,0
20250218,160500,271296140,19240,19240,19240,19240,0
20250218,160400,271296140,19240,19240,19240,19240,0
20250218,160300,271296140,19240,19240,19240,19240,0
20250218,160200,271296140,19240,19240,19240,19240,0
20250218,160100,271296140,19240,19240,19240,19240,0
20250218,160000,271296140,19240,19240,19240,19240,0
20250218,155900,271296140,19240,19240,19240,19240,0
20250218,155800,271296140,19240,19240,19240,19240,0
20250218,155700,271296140,19240,19240,19240,19240,0
20250218,155600,271296140,19240,19240,19240,19240,0
20250218,155500,271296140,19240,19240,19240,19240,0
20250218,155400,271296140,19240,19240,19240,19240,0
20250218,155300,271296140,19240,19240,19240,19240,0
20250218,155200,271296140,19240,19240,19240,19240,0
20250218,155100,271296140,19240,19240,19240,19240,0
20250218,155000,271296140,19240,19240,19240,19240,0
20250218,154900,271296140,19240,19240,19240,19240,0
20250218,154800,271296140,19240,19240,19240,19240,0
20250218,154700,271296140,19240,19240,19240,19240,419
20250218,154600,271296140,19240,19240,19240,19240,0
20250218,154500,271296140,19240,19240,19240,19240,0
20250218,154400,271296140,19240,19240,19240,19240,0
20250218,154300,271296140,19240,19240,19240,19240,0
20250218,154200,271296140,19240,19240,19240,19240,0
20250218,154100,271296140,19240,19240,19240,19240,0
20250218,154000,271296140,19240,19240,19240,19240,0
20250218,153900,271296140,19240,19240,19240,19240,0
20250218,153800,271296140,19240,19240,19240,19240,0
20250218,153700,271296140,19240,19240,19240,19240,0
20250218,153600,271296140,19240,19240,19240,19240,0
20250218,153500,271296140,19240,19240,19240,19240,0
20250218,153400,271296140,19240,19240,19240,19240,0
20250218,153300,271296140,19240,19240,19240,19240,0
20250218,153200,271296140,19240,19240,19240,19240,0
20250218,153100,271296140,19240,19240,19240,19240,0
20250218,153000,271296140,19240,19240,19240,19240,419
20250218,152900,263234580,19240,19240,19240,19240,0
20250218,152800,263234580,19240,19240,19240,19240,0
20250218,152700,263234580,19240,19240,19240,19240,0
20250218,152600,263234580,19240,19240,19240,19240,0
20250218,152500,263234580,19240,19240,19240,19240,0
20250218,152400,263234580,19240,19240,19240,19240,0
20250218,152300,263234580,19240,19240,19240,19240,0
20250218,152200,263234580,19240,19240,19240,19240,0
20250218,152100,263234580,19240,19240,19240,19240,0
20250218,152000,263234580,19240,19240,19240,19240,0
20250218,151900,263234580,19240,19240,19240,19240,0
20250218,151800,263234580,19240,19240,19240,19240,0
20250218,151700,263234580,19240,19250,19250,19240,420
20250218,151600,255151620,19250,19250,19250,19250,0
20250218,151500,255151620,19250,19250,19250,19250,0
20250218,151400,255151620,19250,19250,19250,19250,0
20250218,151300,255151620,19250,19250,19250,19250,5
20250218,151200,255055370,19250,19250,19250,19250,37
20250218,151100,254343120,19250,19250,19250,19250,20
20250218,151000,253958120,19250,19250,19250,19250,0
20250218,150900,253958120,19250,19250,19250,19250,5
20250218,150800,253861870,19240,19240,19240,19240,4
20250218,150700,253784910,19250,19250,19250,19250,9
20250218,150600,253611660,19250,19250,19250,19250,50
20250218,150500,252649160,19240,19240,19240,19240,26
20250218,150400,252148920,19240,19240,19240,19240,0
20250218,150300,252148920,19240,19240,19240,19240,0
20250218,150200,252148920,19240,19240,19240,19240,0
20250218,150100,252148920,19240,19240,19240,19240,8
20250218,150000,251995000,19230,19230,19230,19230,0
20250218,145900,251995000,19230,19230,19230,19230,26
20250218,145800,251495020,19220,19220,19220,19220,0
20250218,145700,251495020,19220,19220,19220,19220,0
20250218,145600,251495020,19220,19220,19220,19220,5
20250218,145500,251398920,19220,19220,19220,19220,5
20250218,145400,251302820,19220,19220,19220,19220,0
20250218,145300,251302820,19220,19220,19220,19220,0
20250218,145200,251302820,19220,19220,19220,19220,20
20250218,145100,250918420,19220,19220,19220,19220,0
20250218,145000,250918420,19220,19230,19230,19220,50
20250218,144900,249957390,19250,19250,19250,19250,0
20250218,144800,249957390,19250,19240,19250,19240,2
20250218,144700,249918900,19250,19240,19250,19240,6
20250218,144600,249803430,19250,19250,19250,19250,0
20250218,144500,249803430,19250,19250,19250,19250,0
20250218,144400,249803430,19250,19250,19250,19250,0
20250218,144300,249803430,19250,19250,19250,19250,0
20250218,144200,249803430,19250,19230,19250,19230,10
20250218,144100,249611030,19250,19230,19250,19230,103
20250218,144000,247629370,19230,19230,19240,19230,140
20250218,143900,244935940,19230,19230,19230,19230,0
20250218,143800,244935940,19230,19230,19230,19230,90
20250218,143700,243205240,19230,19230,19230,19230,5
20250218,143600,243109090,19230,19230,19230,19230,0
20250218,143500,243109090,19230,19230,19230,19230,0
20250218,143400,243109090,19230,19230,19230,19230,0
20250218,143300,243109090,19230,19230,19230,19230,0
20250218,143200,243109090,19230,19230,19230,19230,1
20250218,143100,243089860,19240,19240,19240,19240,0
20250218,143000,243089860,19240,19240,19240,19240,0
20250218,142900,243089860,19240,19240,19240,19240,2
20250218,142800,243051380,19240,19240,19240,19240,0
20250218,142700,243051380,19240,19240,19240,19240,0
20250218,142600,243051380,19240,19240,19240,19240,0
20250218,142500,243051380,19240,19240,19240,19240,0
20250218,142400,243051380,19240,19240,19240,19240,0
20250218,142300,243051380,19240,19230,19240,19230,127
20250218,142200,240609110,19230,19230,19230,19230,0
20250218,142100,240609110,19230,19230,19230,19230,50
20250218,142000,239647610,19220,19220,19220,19220,10
20250218,141900,239455410,19220,19220,19220,19220,0
20250218,141800,239455410,19220,19220,19220,19220,0
20250218,141700,239455410,19220,19220,19220,19220,0
20250218,141600,239455410,19220,19220,19220,19220,0
20250218,141500,239455410,19220,19220,19220,19220,0
20250218,141400,239455410,19220,19220,19220,19220,0
20250218,141300,239455410,19220,19220,19220,19220,55
20250218,141200,238398310,19210,19210,19210,19210,0
20250218,141100,238398310,19210,19210,19210,19210,0
20250218,141000,238398310,19210,19210,19210,19210,0
20250218,140900,238398310,19210,19210,19210,19210,0
20250218,140800,238398310,19210,19210,19210,19210,50
20250218,140700,237437810,19220,19220,19220,19220,54
20250218,140600,236399930,19220,19220,19220,19220,0
20250218,140500,236399930,19220,19220,19220,19220,0
20250218,140400,236399930,19220,19220,19220,19220,0
20250218,140300,236399930,19220,19220,19220,19220,0
20250218,140200,236399930,19220,19220,19220,19220,0
20250218,140100,236399930,19220,19220,19220,19220,0
20250218,140000,236399930,19220,19220,19220,19220,0
20250218,135900,236399930,19220,19220,19220,19220,100
20250218,135800,234477930,19220,19220,19220,19220,155
20250218,135700,231498830,19220,19220,19220,19220,0
20250218,135600,231498830,19220,19220,19220,19220,0
20250218,135500,231498830,19220,19220,19220,19220,0
20250218,135400,231498830,19220,19220,19220,19220,3
20250218,135300,231441170,19230,19230,19230,19230,0
20250218,135200,231441170,19230,19230,19230,19230,0
20250218,135100,231441170,19230,19230,19230,19230,0
20250218,135000,231441170,19230,19230,19230,19230,0
20250218,134900,231441170,19230,19230,19230,19230,0
20250218,134800,231441170,19230,19230,19230,19230,32
20250218,134700,230825810,19230,19230,19230,19230,0
20250218,134600,230825810,19230,19230,19230,19230,0
20250218,134500,230825810,19230,19230,19230,19230,0
20250218,134400,230825810,19230,19230,19230,19230,0
20250218,134300,230825810,19230,19230,19230,19230,0
20250218,134200,230825810,19230,19230,19230,19230,0
20250218,134100,230825810,19230,19230,19230,19230,0
20250218,134000,230825810,19230,19230,19230,19230,0
20250218,133900,230825810,19230,19220,19230,19220,3
20250218,133800,230768140,19200,19200,19200,19200,0
20250218,133700,230768140,19200,19200,19200,19200,0
20250218,133600,230768140,19200,19200,19200,19200,0
20250218,133500,230768140,19200,19200,19200,19200,0
20250218,133400,230768140,19200,19200,19200,19200,0
20250218,133300,230768140,19200,19200,19200,19200,0
20250218,133200,230768140,19200,19200,19200,19200,0
20250218,133100,230768140,19200,19200,19200,19200,0
20250218,133000,230768140,19200,19200,19200,19200,0
20250218,132900,230768140,19200,19200,19200,19200,0
20250218,132800,230768140,19200,19200,19200,19200,5
20250218,132700,230672140,19200,19200,19200,19200,96
20250218,132600,228828940,19190,19190,19190,19190,0
20250218,132500,228828940,19190,19190,19190,19190,0
20250218,132400,228828940,19190,19190,19190,19190,51
20250218,132300,227850250,19200,19200,19200,19200,54
20250218,132200,226813450,19180,19180,19180,19180,0
20250218,132100,226813450,19180,19180,19180,19180,0
20250218,132000,226813450,19180,19180,19180,19180,0
20250218,131900,226813450,19180,19180,19180,19180,45
20250218,131800,225950350,19190,19190,19190,19190,0
20250218,131700,225950350,19190,19190,19190,19190,12
20250218,131600,225720070,19200,19200,19200,19200,0
20250218,131500,225720070,19200,19200,19200,19200,483
20250218,131400,216446470,19200,19200,19200,19200,0
20250218,131300,216446470,19200,19200,19200,19200,60
20250218,131200,215294470,19240,19240,19240,19240,0
20250218,131100,215294470,19240,19240,19240,19240,0
20250218,131000,215294470,19240,19240,19240,19240,0
20250218,130900,215294470,19240,19240,19240,19240,0
20250218,130800,215294470,19240,19210,19240,19200,817
20250218,130700,199605060,19210,19210,19210,19210,0
20250218,130600,199605060,19210,19210,19210,19210,0
20250218,130500,199605060,19210,19210,19210,19210,0
20250218,130400,199605060,19210,19210,19210,19210,0
20250218,130300,199605060,19210,19210,19210,19210,0
20250218,130200,199605060,19210,19210,19210,19210,0
20250218,130100,199605060,19210,19210,19210,19210,40
20250218,130000,198836660,19220,19220,19220,19220,0
20250218,125900,198836660,19220,19220,19220,19220,0
20250218,125800,198836660,19220,19220,19220,19220,0
20250218,125700,198836660,19220,19220,19220,19220,0
20250218,125600,198836660,19220,19220,19220,19220,0
20250218,125500,198836660,19220,19220,19220,19220,0
20250218,125400,198836660,19220,19220,19220,19220,0
20250218,125300,198836660,19220,19230,19230,19220,149
20250218,125200,195972740,19230,19230,19230,19230,0
20250218,125100,195972740,19230,19230,19230,19230,0
20250218,125000,195972740,19230,19230,19230,19230,0
20250218,124900,195972740,19230,19230,19230,19230,0
20250218,124800,195972740,19230,19230,19230,19230,0
20250218,124700,195972740,19230,19230,19230,19230,0
20250218,124600,195972740,19230,19230,19230,19230,0
20250218,124500,195972740,19230,19230,19230,19230,254
20250218,124400,191088320,19240,19240,19240,19240,0
20250218,124300,191088320,19240,19240,19240,19240,0
20250218,124200,191088320,19240,19240,19240,19240,79
20250218,124100,189568360,19250,19250,19250,19250,0
20250218,124000,189568360,19250,19250,19250,19250,0
20250218,123900,189568360,19250,19250,19250,19250,0
20250218,123800,189568360,19250,19250,19250,19250,0
20250218,123700,189568360,19250,19250,19250,19250,0
20250218,123600,189568360,19250,19250,19250,19250,0
20250218,123500,189568360,19250,19250,19250,19250,0
20250218,123400,189568360,19250,19250,19250,19250,0
20250218,123300,189568360,19250,19250,19250,19250,4
20250218,123200,189491360,19250,19250,19250,19250,29
20250218,123100,188933110,19240,19240,19240,19240,0
20250218,123000,188933110,19240,19240,19240,19240,0
20250218,122900,188933110,19240,19240,19240,19240,0
20250218,122800,188933110,19240,19240,19240,19240,0
20250218,122700,188933110,19240,19240,19240,19240,0
20250218,122600,188933110,19240,19240,19240,19240,0
20250218,122500,188933110,19240,19240,19240,19240,0
20250218,122400,188933110,19240,19240,19240,19240,0
20250218,122300,188933110,19240,19240,19240,19240,0
20250218,122200,188933110,19240,19240,19240,19240,0
20250218,122100,188933110,19240,19240,19240,19240,0
20250218,122000,188933110,19240,19240,19240,19240,0
20250218,121900,188933110,19240,19240,19240,19240,0
20250218,121800,188933110,19240,19240,19240,19240,0
20250218,121700,188933110,19240,19240,19240,19240,0
20250218,121600,188933110,19240,19240,19240,19240,0
20250218,121500,188933110,19240,19240,19240,19240,0
20250218,121400,188933110,19240,19240,19240,19240,0
20250218,121300,188933110,19240,19240,19240,19240,0
20250218,121200,188933110,19240,19240,19240,19240,0
20250218,121100,188933110,19240,19240,19240,19240,0
20250218,121000,188933110,19240,19240,19240,19240,0
20250218,120900,188933110,19240,19240,19240,19240,0
20250218,120800,188933110,19240,19240,19240,19240,0
20250218,120700,188933110,19240,19240,19240,19240,100
20250218,120600,187009110,19260,19260,19260,19260,0
20250218,120500,187009110,19260,19260,19260,19260,0
20250218,120400,187009110,19260,19260,19260,19260,0
20250218,120300,187009110,19260,19260,19260,19260,0
20250218,120200,187009110,19260,19260,19260,19260,0
20250218,120100,187009110,19260,19260,19260,19260,0
20250218,120000,187009110,19260,19260,19260,19260,0
20250218,115900,187009110,19260,19260,19260,19260,1
20250218,115800,186989850,19270,19270,19270,19270,0
20250218,115700,186989850,19270,19270,19270,19270,0
20250218,115600,186989850,19270,19270,19270,19270,0
20250218,115500,186989850,19270,19270,19270,19270,0
20250218,115400,186989850,19270,19270,19270,19270,0
20250218,115300,186989850,19270,19270,19270,19270,0
20250218,115200,186989850,19270,19270,19270,19270,0
20250218,115100,186989850,19270,19270,19270,19270,0
20250218,115000,186989850,19270,19270,19270,19270,0
20250218,114900,186989850,19270,19270,19270,19270,0
20250218,114800,186989850,19270,19270,19270,19270,0
20250218,114700,186989850,19270,19270,19270,19270,0
20250218,114600,186989850,19270,19270,19270,19270,0
20250218,114500,186989850,19270,19270,19270,19270,0
20250218,114400,186989850,19270,19270,19270,19270,0
20250218,114300,186989850,19270,19250,19270,19250,2
20250218,114200,186951330,19240,19240,19240,19240,0
20250218,114100,186951330,19240,19240,19240,19240,0
20250218,114000,186951330,19240,19240,19240,19240,3
20250218,113900,186893610,19230,19230,19230,19230,0
20250218,113800,186893610,19230,19230,19230,19230,2
20250218,113700,186855150,19230,19230,19230,19230,0
20250218,113600,186855150,19230,19230,19230,19230,12
20250218,113500,186624390,19230,19230,19230,19230,3
20250218,113400,186566700,19230,19230,19230,19230,217
20250218,113300,182393790,19230,19230,19230,19230,0
20250218,113200,182393790,19230,19230,19230,19230,0
20250218,113100,182393790,19230,19230,19230,19230,0
20250218,113000,182393790,19230,19230,19230,19230,0
20250218,112900,182393790,19230,19230,19230,19230,0
20250218,112800,182393790,19230,19230,19230,19230,0
20250218,112700,182393790,19230,19230,19230,19230,0
20250218,112600,182393790,19230,19230,19230,19230,0
20250218,112500,182393790,19230,19230,19230,19230,0
20250218,112400,182393790,19230,19230,19230,19230,400
20250218,112300,174701790,19230,19230,19230,19230,3
20250218,112200,174644100,19220,19220,19220,19220,0
20250218,112100,174644100,19220,19220,19220,19220,0
20250218,112000,174644100,19220,19220,19220,19220,0
20250218,111900,174644100,19220,19220,19220,19220,0
20250218,111800,174644100,19220,19220,19220,19220,0
20250218,111700,174644100,19220,19220,19220,19220,0
20250218,111600,174644100,19220,19220,19220,19220,1
20250218,111500,174624880,19220,19220,19220,19220,0
20250218,111400,174624880,19220,19220,19220,19220,0
20250218,111300,174624880,19220,19220,19220,19220,0
20250218,111200,174624880,19220,19220,19220,19220,0
20250218,111100,174624880,19220,19220,19220,19220,0
20250218,111000,174624880,19220,19220,19220,19220,0
20250218,110900,174624880,19220,19220,19220,19220,0
20250218,110800,174624880,19220,19220,19220,19220,0
20250218,110700,174624880,19220,19220,19220,19220,0
20250218,110600,174624880,19220,19230,19230,19220,100
20250218,110500,172702820,19240,19240,19240,19240,50
20250218,110400,171740820,19230,19230,19230,19230,0
20250218,110300,171740820,19230,19230,19230,19230,33
20250218,110200,171106230,19240,19240,19240,19240,1
20250218,110100,171086990,19230,19230,19230,19230,12
20250218,110000,170856230,19240,19240,19240,19240,0
20250218,105900,170856230,19240,19240,19240,19240,0
20250218,105800,170856230,19240,19240,19240,19240,0
20250218,105700,170856230,19240,19240,19240,19240,0
20250218,105600,170856230,19240,19240,19240,19240,0
20250218,105500,170856230,19240,19240,19240,19240,0
20250218,105400,170856230,19240,19240,19240,19240,0
20250218,105300,170856230,19240,19240,19240,19240,0
20250218,105200,170856230,19240,19250,19250,19240,180
20250218,105100,167392660,19250,19250,19250,19250,0
20250218,105000,167392660,19250,19250,19250,19250,0
20250218,104900,167392660,19250,19250,19250,19250,0
20250218,104800,167392660,19250,19250,19250,19250,1
20250218,104700,167373410,19250,19250,19250,19250,0
20250218,104600,167373410,19250,19250,19250,19250,0
20250218,104500,167373410,19250,19250,19250,19250,0
20250218,104400,167373410,19250,19250,19250,19250,0
20250218,104300,167373410,19250,19280,19280,19250,1000
20250218,104200,148116790,19280,19280,19280,19280,0
20250218,104100,148116790,19280,19280,19280,19280,183
20250218,104000,144588550,19280,19300,19300,19280,204
20250218,103900,140653350,19290,19290,19290,19290,0
20250218,103800,140653350,19290,19290,19290,19290,0
20250218,103700,140653350,19290,19290,19290,19290,0
20250218,103600,140653350,19290,19290,19290,19290,141
20250218,103500,137933460,19290,19290,19290,19290,0
20250218,103400,137933460,19290,19290,19290,19290,0
20250218,103300,137933460,19290,19290,19290,19290,0
20250218,103200,137933460,19290,19290,19290,19290,0
20250218,103100,137933460,19290,19290,19290,19290,0
20250218,103000,137933460,19290,19290,19290,19290,60
20250218,102900,136776060,19290,19290,19290,19290,0
20250218,102800,136776060,19290,19290,19290,19290,5
20250218,102700,136679610,19290,19290,19290,19290,0
20250218,102600,136679610,19290,19290,19290,19290,28
20250218,102500,136139490,19290,19290,19290,19290,0
20250218,102400,136139490,19290,19290,19290,19290,16
20250218,102300,135830850,19290,19290,19290,19290,0
20250218,102200,135830850,19290,19290,19290,19290,0
20250218,102100,135830850,19290,19290,19290,19290,0
20250218,102000,135830850,19290,19290,19290,19290,0
20250218,101900,135830850,19290,19290,19290,19290,0
20250218,101800,135830850,19290,19290,19290,19290,0
20250218,101700,135830850,19290,19290,19290,19290,90
20250218,101600,134094750,19290,19290,19290,19290,0
20250218,101500,134094750,19290,19290,19290,19290,0
20250218,101400,134094750,19290,19290,19290,19290,0
20250218,101300,134094750,19290,19290,19290,19290,100
20250218,101200,132165750,19290,19290,19290,19290,0
20250218,101100,132165750,19290,19290,19290,19290,5
20250218,101000,132069300,19290,19290,19290,19290,0
20250218,100900,132069300,19290,19290,19290,19290,1
20250218,100800,132050010,19290,19290,19290,19290,82
20250218,100700,130468230,19310,19310,19310,19310,0
20250218,100600,130468230,19310,19310,19310,19310,0
20250218,100500,130468230,19310,19310,19310,19310,0
20250218,100400,130468230,19310,19310,19310,19310,0
20250218,100300,130468230,19310,19310,19310,19310,0
20250218,100200,130468230,19310,19310,19310,19310,0
20250218,100100,130468230,19310,19320,19320,19290,64
20250218,100000,129232400,19320,19310,19320,19310,27
20250218,095900,128710940,19310,19310,19310,19310,100
20250218,095800,126779940,19310,19280,19310,19280,422
20250218,095700,118631640,19250,19250,19250,19250,466
20250218,095600,109661140,19250,19250,19250,19250,0
20250218,095500,109661140,19250,19250,19250,19250,1
20250218,095400,109641890,19250,19250,19250,19250,0
20250218,095300,109641890,19250,19250,19250,19250,21
20250218,095200,109237640,19270,19270,19270,19270,18
20250218,095100,108890780,19310,19310,19310,19310,0
20250218,095000,108890780,19310,19310,19310,19310,0
20250218,094900,108890780,19310,19310,19310,19280,542
20250218,094800,98440010,19310,19310,19310,19310,0
20250218,094700,98440010,19310,19310,19310,19310,101
20250218,094600,96489700,19300,19340,19340,19300,104
20250218,094500,94482380,19350,19300,19350,19300,51
20250218,094400,93495600,19340,19290,19360,19270,500
20250218,094300,83827830,19310,19270,19320,19270,111
20250218,094200,81684540,19300,19310,19350,19270,333
20250218,094100,75248620,19260,19300,19300,19250,37
20250218,094000,74534620,19300,19230,19300,19230,180
20250218,093900,71061790,19240,19220,19240,19220,579
20250218,093800,59927680,19220,19220,19220,19220,0
20250218,093700,59927680,19220,19220,19220,19220,3
20250218,093600,59870020,19220,19200,19220,19200,8
20250218,093500,59716370,19200,19200,19200,19200,0
20250218,093400,59716370,19200,19200,19200,19200,3
20250218,093300,59658770,19200,19200,19200,19200,0
20250218,093200,59658770,19200,19200,19200,19200,1
20250218,093100,59639570,19200,19170,19200,19170,10
20250218,093000,59447840,19170,19170,19170,19170,1
20250218,092900,59428670,19150,19140,19150,19140,70
20250218,092800,58088180,19150,19170,19170,19130,2134
20250218,092700,17255850,19140,19140,19140,19140,1
20250218,092600,17236710,19140,19140,19140,19140,0
20250218,092500,17236710,19140,19140,19140,19140,0
20250218,092400,17236710,19140,19140,19140,19140,0
20250218,092300,17236710,19140,19140,19140,19140,0
20250218,092200,17236710,19140,19140,19140,19140,191
20250218,092100,13580970,19140,19140,19140,19140,0
20250218,092000,13580970,19140,19150,19150,19140,98
20250218,091900,11704450,19150,19150,19150,19150,0
20250218,091800,11704450,19150,19150,19150,19150,36
20250218,091700,11015050,19150,19150,19150,19150,1
20250218,091600,10995900,19130,19130,19130,19130,0
20250218,091500,10995900,19130,19130,19130,19130,4
20250218,091400,10919380,19130,19130,19130,19130,0
20250218,091300,10919380,19130,19130,19130,19130,0
20250218,091200,10919380,19130,19130,19130,19130,14
20250218,091100,10651560,19130,19140,19140,19130,200
20250218,091000,6825450,19130,19130,19130,19130,15
20250218,090900,6538500,19150,19150,19150,19150,15
20250218,090800,6251250,19160,19180,19180,19160,174
20250218,090700,2915150,19230,19230,19230,19230,1
20250218,090600,2895920,19200,19200,19200,19200,10
20250218,090500,2703920,19180,19180,19180,19180,0
20250218,090400,2703920,19180,19180,19180,19180,0
20250218,090300,2703920,19180,19180,19180,19180,0
20250218,090200,2703920,19180,19180,19180,19180,0
20250218,090100,2703920,19180,19200,19200,19180,66
20250218,090000,1437400,19200,19160,19200,19160,75