KissMeData/045340/min/candle-20250219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,193100,532176090,8420,8420,8420,8420,615
20250219,193000,532176090,8420,8420,8420,8420,0
20250219,192900,532176090,8420,8420,8420,8420,0
20250219,192800,532176090,8420,8420,8420,8420,0
20250219,192700,532176090,8420,8420,8420,8420,0
20250219,192600,532176090,8420,8420,8420,8420,0
20250219,192500,532176090,8420,8420,8420,8420,0
20250219,192400,532176090,8420,8420,8420,8420,0
20250219,192300,532176090,8420,8420,8420,8420,0
20250219,192200,532176090,8420,8420,8420,8420,0
20250219,192100,532176090,8420,8420,8420,8420,0
20250219,192000,532176090,8420,8420,8420,8420,0
20250219,191900,532176090,8420,8420,8420,8420,0
20250219,191800,532176090,8420,8420,8420,8420,0
20250219,191700,532176090,8420,8420,8420,8420,0
20250219,191600,532176090,8420,8420,8420,8420,0
20250219,191500,532176090,8420,8420,8420,8420,0
20250219,191400,532176090,8420,8420,8420,8420,0
20250219,191300,532176090,8420,8420,8420,8420,0
20250219,191200,532176090,8420,8420,8420,8420,0
20250219,191100,532176090,8420,8420,8420,8420,0
20250219,191000,532176090,8420,8420,8420,8420,0
20250219,190900,532176090,8420,8420,8420,8420,0
20250219,190800,532176090,8420,8420,8420,8420,0
20250219,190700,532176090,8420,8420,8420,8420,0
20250219,190600,532176090,8420,8420,8420,8420,0
20250219,190500,532176090,8420,8420,8420,8420,0
20250219,190400,532176090,8420,8420,8420,8420,0
20250219,190300,532176090,8420,8420,8420,8420,0
20250219,190200,532176090,8420,8420,8420,8420,0
20250219,190100,532176090,8420,8420,8420,8420,615
20250219,190000,532176090,8420,8420,8420,8420,0
20250219,185900,532176090,8420,8420,8420,8420,0
20250219,185800,532176090,8420,8420,8420,8420,0
20250219,185700,532176090,8420,8420,8420,8420,0
20250219,185600,532176090,8420,8420,8420,8420,0
20250219,185500,532176090,8420,8420,8420,8420,0
20250219,185400,532176090,8420,8420,8420,8420,0
20250219,185300,532176090,8420,8420,8420,8420,0
20250219,185200,532176090,8420,8420,8420,8420,0
20250219,185100,532176090,8420,8420,8420,8420,0
20250219,185000,532176090,8420,8420,8420,8420,0
20250219,184900,532176090,8420,8420,8420,8420,0
20250219,184800,532176090,8420,8420,8420,8420,0
20250219,184700,532176090,8420,8420,8420,8420,0
20250219,184600,532176090,8420,8420,8420,8420,0
20250219,184500,532176090,8420,8420,8420,8420,0
20250219,184400,532176090,8420,8420,8420,8420,0
20250219,184300,532176090,8420,8420,8420,8420,0
20250219,184200,532176090,8420,8420,8420,8420,0
20250219,184100,532176090,8420,8420,8420,8420,0
20250219,184000,532176090,8420,8420,8420,8420,0
20250219,183900,532176090,8420,8420,8420,8420,0
20250219,183800,532176090,8420,8420,8420,8420,0
20250219,183700,532176090,8420,8420,8420,8420,0
20250219,183600,532176090,8420,8420,8420,8420,0
20250219,183500,532176090,8420,8420,8420,8420,0
20250219,183400,532176090,8420,8420,8420,8420,0
20250219,183300,532176090,8420,8420,8420,8420,0
20250219,183200,532176090,8420,8420,8420,8420,0
20250219,183100,532176090,8420,8420,8420,8420,615
20250219,183000,532176090,8420,8420,8420,8420,0
20250219,182900,532176090,8420,8420,8420,8420,0
20250219,182800,532176090,8420,8420,8420,8420,0
20250219,182700,532176090,8420,8420,8420,8420,0
20250219,182600,532176090,8420,8420,8420,8420,0
20250219,182500,532176090,8420,8420,8420,8420,0
20250219,182400,532176090,8420,8420,8420,8420,0
20250219,182300,532176090,8420,8420,8420,8420,0
20250219,182200,532176090,8420,8420,8420,8420,0
20250219,182100,532176090,8420,8420,8420,8420,0
20250219,182000,532176090,8420,8420,8420,8420,0
20250219,181900,532176090,8420,8420,8420,8420,0
20250219,181800,532176090,8420,8420,8420,8420,0
20250219,181700,532176090,8420,8420,8420,8420,0
20250219,181600,532176090,8420,8420,8420,8420,0
20250219,181500,532176090,8420,8420,8420,8420,0
20250219,181400,532176090,8420,8420,8420,8420,0
20250219,181300,532176090,8420,8420,8420,8420,0
20250219,181200,532176090,8420,8420,8420,8420,0
20250219,181100,532176090,8420,8420,8420,8420,0
20250219,181000,532176090,8420,8420,8420,8420,0
20250219,180900,532176090,8420,8420,8420,8420,0
20250219,180800,532176090,8420,8420,8420,8420,0
20250219,180700,532176090,8420,8420,8420,8420,0
20250219,180600,532176090,8420,8420,8420,8420,0
20250219,180500,532176090,8420,8420,8420,8420,0
20250219,180400,532176090,8420,8420,8420,8420,0
20250219,180300,532176090,8420,8420,8420,8420,0
20250219,180200,532176090,8420,8420,8420,8420,0
20250219,180100,532176090,8420,8420,8420,8420,615
20250219,180000,532176090,8420,8420,8420,8420,0
20250219,175900,532176090,8420,8420,8420,8420,0
20250219,175800,532176090,8420,8420,8420,8420,0
20250219,175700,532176090,8420,8420,8420,8420,0
20250219,175600,532176090,8420,8420,8420,8420,0
20250219,175500,532176090,8420,8420,8420,8420,0
20250219,175400,532176090,8420,8420,8420,8420,0
20250219,175300,532176090,8420,8420,8420,8420,0
20250219,175200,532176090,8420,8420,8420,8420,0
20250219,175100,532176090,8420,8420,8420,8420,0
20250219,175000,532176090,8420,8420,8420,8420,0
20250219,174900,532176090,8420,8420,8420,8420,0
20250219,174800,532176090,8420,8420,8420,8420,0
20250219,174700,532176090,8420,8420,8420,8420,0
20250219,174600,532176090,8420,8420,8420,8420,0
20250219,174500,532176090,8420,8420,8420,8420,0
20250219,174400,532176090,8420,8420,8420,8420,0
20250219,174300,532176090,8420,8420,8420,8420,0
20250219,174200,532176090,8420,8420,8420,8420,0
20250219,174100,532176090,8420,8420,8420,8420,0
20250219,174000,532176090,8420,8420,8420,8420,0
20250219,173900,532176090,8420,8420,8420,8420,0
20250219,173800,532176090,8420,8420,8420,8420,0
20250219,173700,532176090,8420,8420,8420,8420,0
20250219,173600,532176090,8420,8420,8420,8420,0
20250219,173500,532176090,8420,8420,8420,8420,0
20250219,173400,532176090,8420,8420,8420,8420,0
20250219,173300,532176090,8420,8420,8420,8420,0
20250219,173200,532176090,8420,8420,8420,8420,0
20250219,173100,532176090,8420,8420,8420,8420,615
20250219,173000,532176090,8420,8420,8420,8420,0
20250219,172900,532176090,8420,8420,8420,8420,0
20250219,172800,532176090,8420,8420,8420,8420,0
20250219,172700,532176090,8420,8420,8420,8420,0
20250219,172600,532176090,8420,8420,8420,8420,0
20250219,172500,532176090,8420,8420,8420,8420,0
20250219,172400,532176090,8420,8420,8420,8420,0
20250219,172300,532176090,8420,8420,8420,8420,0
20250219,172200,532176090,8420,8420,8420,8420,0
20250219,172100,532176090,8420,8420,8420,8420,0
20250219,172000,532176090,8420,8420,8420,8420,0
20250219,171900,532176090,8420,8420,8420,8420,0
20250219,171800,532176090,8420,8420,8420,8420,0
20250219,171700,532176090,8420,8420,8420,8420,0
20250219,171600,532176090,8420,8420,8420,8420,0
20250219,171500,532176090,8420,8420,8420,8420,0
20250219,171400,532176090,8420,8420,8420,8420,0
20250219,171300,532176090,8420,8420,8420,8420,0
20250219,171200,532176090,8420,8420,8420,8420,0
20250219,171100,532176090,8420,8420,8420,8420,0
20250219,171000,532176090,8420,8420,8420,8420,0
20250219,170900,532176090,8420,8420,8420,8420,0
20250219,170800,532176090,8420,8420,8420,8420,0
20250219,170700,532176090,8420,8420,8420,8420,0
20250219,170600,532176090,8420,8420,8420,8420,0
20250219,170500,532176090,8420,8420,8420,8420,0
20250219,170400,532176090,8420,8420,8420,8420,0
20250219,170300,532176090,8420,8420,8420,8420,0
20250219,170200,532176090,8420,8420,8420,8420,0
20250219,170100,532176090,8420,8420,8420,8420,615
20250219,170000,532176090,8420,8420,8420,8420,0
20250219,165900,532176090,8420,8420,8420,8420,0
20250219,165800,532176090,8420,8420,8420,8420,0
20250219,165700,532176090,8420,8420,8420,8420,0
20250219,165600,532176090,8420,8420,8420,8420,0
20250219,165500,532176090,8420,8420,8420,8420,0
20250219,165400,532176090,8420,8420,8420,8420,0
20250219,165300,532176090,8420,8420,8420,8420,0
20250219,165200,532176090,8420,8420,8420,8420,0
20250219,165100,532176090,8420,8420,8420,8420,0
20250219,165000,532176090,8420,8420,8420,8420,0
20250219,164900,532176090,8420,8420,8420,8420,0
20250219,164800,532176090,8420,8420,8420,8420,0
20250219,164700,532176090,8420,8420,8420,8420,0
20250219,164600,532176090,8420,8420,8420,8420,0
20250219,164500,532176090,8420,8420,8420,8420,0
20250219,164400,532176090,8420,8420,8420,8420,0
20250219,164300,532176090,8420,8420,8420,8420,0
20250219,164200,532176090,8420,8420,8420,8420,0
20250219,164100,532176090,8420,8420,8420,8420,0
20250219,164000,532176090,8420,8420,8420,8420,0
20250219,163900,532176090,8420,8420,8420,8420,0
20250219,163800,532176090,8420,8420,8420,8420,0
20250219,163700,532176090,8420,8420,8420,8420,0
20250219,163600,532176090,8420,8420,8420,8420,0
20250219,163500,532176090,8420,8420,8420,8420,0
20250219,163400,532176090,8420,8420,8420,8420,0
20250219,163300,532176090,8420,8420,8420,8420,0
20250219,163200,532176090,8420,8420,8420,8420,0
20250219,163100,532176090,8420,8420,8420,8420,615
20250219,163000,532176090,8420,8420,8420,8420,0
20250219,162900,532176090,8420,8420,8420,8420,0
20250219,162800,532176090,8420,8420,8420,8420,0
20250219,162700,532176090,8420,8420,8420,8420,0
20250219,162600,532176090,8420,8420,8420,8420,0
20250219,162500,532176090,8420,8420,8420,8420,0
20250219,162400,532176090,8420,8420,8420,8420,0
20250219,162300,532176090,8420,8420,8420,8420,0
20250219,162200,532176090,8420,8420,8420,8420,0
20250219,162100,532176090,8420,8420,8420,8420,0
20250219,162000,532176090,8420,8420,8420,8420,0
20250219,161900,532176090,8420,8420,8420,8420,0
20250219,161800,532176090,8420,8420,8420,8420,0
20250219,161700,532176090,8420,8420,8420,8420,0
20250219,161600,532176090,8420,8420,8420,8420,0
20250219,161500,532176090,8420,8420,8420,8420,0
20250219,161400,532176090,8420,8420,8420,8420,0
20250219,161300,532176090,8420,8420,8420,8420,0
20250219,161200,532176090,8420,8420,8420,8420,0
20250219,161100,532176090,8420,8420,8420,8420,0
20250219,161000,532176090,8420,8420,8420,8420,0
20250219,160900,532176090,8420,8420,8420,8420,0
20250219,160800,532176090,8420,8420,8420,8420,0
20250219,160700,532176090,8420,8420,8420,8420,0
20250219,160600,532176090,8420,8420,8420,8420,0
20250219,160500,532176090,8420,8420,8420,8420,0
20250219,160400,532176090,8420,8420,8420,8420,0
20250219,160300,532176090,8420,8420,8420,8420,0
20250219,160200,532176090,8420,8420,8420,8420,0
20250219,160100,532176090,8420,8420,8420,8420,615
20250219,160000,532176090,8420,8420,8420,8420,0
20250219,155900,532176090,8420,8420,8420,8420,0
20250219,155800,532176090,8420,8420,8420,8420,0
20250219,155700,532176090,8420,8420,8420,8420,0
20250219,155600,532176090,8420,8420,8420,8420,0
20250219,155500,532176090,8420,8420,8420,8420,0
20250219,155400,532176090,8420,8420,8420,8420,0
20250219,155300,532176090,8420,8420,8420,8420,0
20250219,155200,532176090,8420,8420,8420,8420,0
20250219,155100,532176090,8420,8420,8420,8420,0
20250219,155000,532176090,8420,8420,8420,8420,0
20250219,154900,532176090,8420,8420,8420,8420,0
20250219,154800,532176090,8420,8420,8420,8420,0
20250219,154700,532176090,8420,8420,8420,8420,0
20250219,154600,532176090,8420,8420,8420,8420,0
20250219,154500,532176090,8420,8420,8420,8420,0
20250219,154400,532176090,8420,8420,8420,8420,0
20250219,154300,532176090,8420,8420,8420,8420,0
20250219,154200,532176090,8420,8420,8420,8420,0
20250219,154100,532176090,8420,8420,8420,8420,0
20250219,154000,532176090,8420,8420,8420,8420,0
20250219,153900,532176090,8420,8420,8420,8420,0
20250219,153800,532176090,8420,8420,8420,8420,0
20250219,153700,532176090,8420,8420,8420,8420,0
20250219,153600,532176090,8420,8420,8420,8420,0
20250219,153500,532176090,8420,8420,8420,8420,0
20250219,153400,532176090,8420,8420,8420,8420,0
20250219,153300,532176090,8420,8420,8420,8420,0
20250219,153200,532176090,8420,8420,8420,8420,0
20250219,153100,532176090,8420,8420,8420,8420,615
20250219,153000,532176090,8420,8420,8420,8420,615
20250219,152900,526997790,8430,8430,8430,8430,0
20250219,152800,526997790,8430,8430,8430,8430,0
20250219,152700,526997790,8430,8430,8430,8430,0
20250219,152600,526997790,8430,8430,8430,8430,0
20250219,152500,526997790,8430,8430,8430,8430,0
20250219,152400,526997790,8430,8430,8430,8430,0
20250219,152300,526997790,8430,8430,8430,8430,0
20250219,152200,526997790,8430,8430,8430,8430,0
20250219,152100,526997790,8430,8430,8430,8430,0
20250219,152000,526997790,8430,8430,8430,8430,0
20250219,151900,526997790,8430,8400,8430,8390,455
20250219,151800,523172790,8400,8410,8420,8400,33
20250219,151700,522895370,8420,8420,8420,8420,232
20250219,151600,520941930,8420,8420,8420,8410,77
20250219,151500,520293620,8420,8420,8420,8420,53
20250219,151400,519847360,8420,8420,8420,8400,141
20250219,151300,518661710,8420,8410,8420,8350,1197
20250219,151200,508619160,8420,8420,8430,8420,106
20250219,151100,507726620,8420,8400,8420,8400,670
20250219,151000,502094590,8400,8390,8400,8390,272
20250219,150900,499810180,8390,8400,8400,8390,114
20250219,150800,498853690,8400,8400,8400,8400,0
20250219,150700,498853690,8400,8400,8400,8400,311
20250219,150600,496241290,8420,8420,8420,8410,63
20250219,150500,495710850,8420,8420,8420,8420,50
20250219,150400,495289850,8420,8420,8420,8420,139
20250219,150300,494119470,8420,8420,8420,8420,1
20250219,150200,494111050,8420,8430,8430,8410,212
20250219,150100,492326960,8430,8410,8430,8410,56
20250219,150000,491854900,8430,8430,8430,8430,0
20250219,145900,491854900,8430,8430,8430,8410,54
20250219,145800,491399710,8430,8420,8430,8420,40
20250219,145700,491062710,8430,8430,8430,8430,10
20250219,145600,490978410,8420,8420,8430,8420,4
20250219,145500,490944710,8420,8440,8440,8420,16
20250219,145400,490809970,8430,8420,8440,8420,324
20250219,145300,488078830,8430,8430,8430,8430,265
20250219,145200,485844880,8420,8430,8430,8420,142
20250219,145100,484648800,8430,8410,8430,8410,54
20250219,145000,484194250,8410,8400,8410,8380,1100
20250219,144900,474955900,8400,8390,8400,8390,180
20250219,144800,473445600,8390,8390,8390,8390,30
20250219,144700,473193900,8400,8400,8400,8400,282
20250219,144600,470825100,8400,8390,8400,8390,1150
20250219,144500,461172800,8390,8390,8390,8380,380
20250219,144400,457985880,8390,8380,8390,8380,771
20250219,144300,451520980,8380,8350,8380,8350,1046
20250219,144200,442768140,8350,8330,8350,8320,285
20250219,144100,440391960,8340,8330,8340,8330,258
20250219,144000,438240550,8330,8330,8330,8330,3
20250219,143900,438215560,8330,8330,8330,8330,96
20250219,143800,437415880,8330,8330,8330,8320,121
20250219,143700,436408140,8330,8330,8330,8330,0
20250219,143600,436408140,8330,8330,8330,8330,130
20250219,143500,435325240,8330,8330,8330,8330,0
20250219,143400,435325240,8330,8330,8330,8330,0
20250219,143300,435325240,8330,8330,8330,8330,329
20250219,143200,432584670,8310,8330,8330,8310,2
20250219,143100,432568030,8330,8320,8330,8280,232
20250219,143000,430637970,8310,8310,8320,8310,12
20250219,142900,430538240,8320,8320,8320,8320,2
20250219,142800,430521600,8320,8300,8320,8300,401
20250219,142700,427193110,8290,8300,8300,8290,124
20250219,142600,426163920,8300,8300,8300,8300,0
20250219,142500,426163920,8300,8300,8300,8280,307
20250219,142400,423621700,8300,8300,8300,8300,2
20250219,142300,423605100,8300,8300,8300,8300,18
20250219,142200,423455700,8290,8300,8300,8290,19
20250219,142100,423298010,8300,8300,8300,8300,150
20250219,142000,422053010,8300,8300,8300,8300,0
20250219,141900,422053010,8300,8310,8310,8270,791
20250219,141800,415510080,8330,8310,8330,8270,821
20250219,141700,408718040,8330,8310,8330,8310,10
20250219,141600,408634760,8310,8310,8310,8310,2
20250219,141500,408618140,8330,8350,8350,8320,125
20250219,141400,407578030,8350,8350,8350,8350,2
20250219,141300,407561330,8330,8330,8330,8330,123
20250219,141200,406536740,8350,8340,8350,8340,11
20250219,141100,406444950,8350,8350,8350,8340,276
20250219,141000,404143070,8350,8350,8350,8350,3
20250219,140900,404118020,8350,8350,8350,8350,1
20250219,140800,404109670,8350,8350,8350,8350,315
20250219,140700,401479420,8360,8350,8360,8350,19
20250219,140600,401320760,8350,8360,8360,8350,1730
20250219,140500,386875100,8360,8360,8360,8360,8
20250219,140400,386808220,8360,8340,8370,8340,911
20250219,140300,379203220,8340,8330,8340,8330,2
20250219,140200,379186550,8340,8330,8340,8330,11
20250219,140100,379094820,8330,8340,8340,8330,61
20250219,140000,378586090,8330,8330,8340,8330,533
20250219,135900,374146100,8340,8340,8340,8340,20
20250219,135800,373979300,8340,8340,8340,8340,0
20250219,135700,373979300,8340,8340,8340,8340,101
20250219,135600,373136960,8330,8330,8340,8330,720
20250219,135500,367139260,8320,8320,8320,8320,191
20250219,135400,365550140,8320,8300,8320,8300,1081
20250219,135300,356570510,8300,8290,8300,8290,797
20250219,135200,349956770,8290,8280,8290,8280,577
20250219,135100,345179200,8290,8290,8290,8290,0
20250219,135000,345179200,8290,8290,8290,8290,8
20250219,134900,345112880,8290,8290,8290,8290,0
20250219,134800,345112880,8290,8290,8290,8290,0
20250219,134700,345112880,8290,8280,8290,8280,133
20250219,134600,344010530,8280,8280,8280,8280,28
20250219,134500,343778690,8290,8290,8290,8280,54
20250219,134400,343331530,8270,8290,8290,8270,104
20250219,134300,342471390,8280,8280,8280,8280,0
20250219,134200,342471390,8280,8290,8290,8280,83
20250219,134100,341784130,8280,8290,8290,8280,7
20250219,134000,341726160,8290,8290,8290,8290,2
20250219,133900,341709580,8300,8290,8300,8290,1051
20250219,133800,332992750,8290,8290,8290,8290,100
20250219,133700,332163750,8290,8290,8290,8290,0
20250219,133600,332163750,8290,8290,8290,8290,8
20250219,133500,332097430,8290,8290,8290,8290,1
20250219,133400,332089140,8280,8280,8280,8280,0
20250219,133300,332089140,8280,8290,8290,8280,76
20250219,133200,331459500,8290,8290,8290,8290,64
20250219,133100,330928940,8300,8300,8300,8300,0
20250219,133000,330928940,8300,8300,8300,8300,0
20250219,132900,330928940,8300,8300,8300,8300,0
20250219,132800,330928940,8300,8290,8300,8290,11
20250219,132700,330837720,8290,8260,8290,8260,161
20250219,132600,329507210,8260,8280,8290,8260,163
20250219,132500,328158600,8280,8270,8290,8270,1679
20250219,132400,314260810,8260,8260,8260,8260,1021
20250219,132300,305827350,8240,8240,8240,8240,11
20250219,132200,305736710,8260,8260,8260,8260,0
20250219,132100,305736710,8260,8240,8260,8230,42
20250219,132000,305390840,8240,8250,8250,8240,375
20250219,131900,302299840,8250,8250,8250,8250,120
20250219,131800,301309840,8250,8260,8260,8250,67
20250219,131700,300757040,8260,8260,8260,8260,9
20250219,131600,300682700,8260,8260,8260,8260,0
20250219,131500,300682700,8260,8260,8260,8260,158
20250219,131400,299377620,8260,8250,8260,8250,344
20250219,131300,296539610,8250,8250,8250,8250,0
20250219,131200,296539610,8250,8230,8250,8230,43
20250219,131100,296185700,8230,8230,8230,8230,64
20250219,131000,295658980,8230,8230,8230,8230,6
20250219,130900,295609600,8230,8230,8230,8230,0
20250219,130800,295609600,8230,8230,8230,8230,0
20250219,130700,295609600,8230,8230,8230,8230,0
20250219,130600,295609600,8230,8230,8230,8230,0
20250219,130500,295609600,8230,8220,8250,8220,43
20250219,130400,295254930,8250,8220,8250,8220,26
20250219,130300,295040840,8230,8250,8250,8220,19
20250219,130200,294884350,8230,8230,8260,8230,25
20250219,130100,294678270,8200,8200,8200,8200,2
20250219,130000,294661870,8210,8240,8250,8210,358
20250219,125900,291722070,8260,8260,8260,8260,0
20250219,125800,291722070,8260,8260,8260,8260,10
20250219,125700,291639470,8270,8270,8270,8270,0
20250219,125600,291639470,8270,8270,8270,8270,0
20250219,125500,291639470,8270,8270,8270,8270,0
20250219,125400,291639470,8270,8270,8270,8270,50
20250219,125300,291225970,8270,8270,8270,8270,0
20250219,125200,291225970,8270,8250,8270,8240,10
20250219,125100,291143530,8270,8240,8270,8240,8
20250219,125000,291077550,8270,8270,8270,8270,0
20250219,124900,291077550,8270,8240,8270,8240,3
20250219,124800,291052800,8240,8240,8240,8240,0
20250219,124700,291052800,8240,8240,8240,8240,0
20250219,124600,291052800,8240,8240,8240,8240,3
20250219,124500,291028080,8270,8250,8270,8250,501
20250219,124400,286894810,8270,8260,8270,8260,500
20250219,124300,282764800,8230,8230,8230,8230,0
20250219,124200,282764800,8230,8230,8230,8230,1
20250219,124100,282756570,8220,8220,8220,8220,1
20250219,124000,282748350,8250,8260,8260,8230,4
20250219,123900,282715350,8230,8230,8260,8230,27
20250219,123800,282492820,8260,8260,8260,8230,27
20250219,123700,282270300,8230,8260,8260,8230,17
20250219,123600,282130210,8240,8240,8240,8240,1
20250219,123500,282121970,8270,8240,8270,8230,3
20250219,123400,282097230,8270,8200,8270,8200,236
20250219,123300,280147030,8180,8180,8180,8180,0
20250219,123200,280147030,8180,8180,8180,8180,5
20250219,123100,280106130,8180,8180,8180,8180,500
20250219,123000,276016130,8210,8210,8210,8210,0
20250219,122900,276016130,8210,8210,8210,8210,1
20250219,122800,276007920,8200,8190,8200,8180,283
20250219,122700,273691510,8200,8200,8200,8200,0
20250219,122600,273691510,8200,8200,8200,8200,0
20250219,122500,273691510,8200,8200,8200,8200,0
20250219,122400,273691510,8200,8200,8200,8200,0
20250219,122300,273691510,8200,8200,8200,8200,162
20250219,122200,272363110,8200,8200,8200,8200,0
20250219,122100,272363110,8200,8200,8200,8200,0
20250219,122000,272363110,8200,8200,8200,8200,0
20250219,121900,272363110,8200,8200,8200,8200,70
20250219,121800,271789110,8230,8230,8240,8230,3
20250219,121700,271764410,8240,8240,8240,8240,0
20250219,121600,271764410,8240,8240,8240,8240,0
20250219,121500,271764410,8240,8240,8240,8240,0
20250219,121400,271764410,8240,8240,8240,8240,0
20250219,121300,271764410,8240,8240,8240,8240,0
20250219,121200,271764410,8240,8240,8240,8240,0
20250219,121100,271764410,8240,8230,8240,8230,301
20250219,121000,269284180,8240,8230,8240,8230,14
20250219,120900,269168830,8240,8240,8240,8240,0
20250219,120800,269168830,8240,8240,8240,8240,0
20250219,120700,269168830,8240,8230,8240,8230,4
20250219,120600,269135900,8240,8240,8240,8240,0
20250219,120500,269135900,8240,8230,8240,8230,11
20250219,120400,269045360,8230,8230,8230,8230,31
20250219,120300,268790230,8240,8240,8240,8240,0
20250219,120200,268790230,8240,8240,8240,8240,0
20250219,120100,268790230,8240,8220,8240,8220,124
20250219,120000,267768490,8240,8220,8240,8220,501
20250219,115900,263640270,8200,8200,8200,8200,0
20250219,115800,263640270,8200,8200,8200,8200,0
20250219,115700,263640270,8200,8210,8210,8200,10
20250219,115600,263558260,8200,8200,8200,8200,0
20250219,115500,263558260,8200,8200,8200,8200,3
20250219,115400,263533660,8200,8200,8200,8200,0
20250219,115300,263533660,8200,8200,8200,8200,0
20250219,115200,263533660,8200,8200,8200,8200,0
20250219,115100,263533660,8200,8200,8200,8200,0
20250219,115000,263533660,8200,8230,8230,8200,400
20250219,114900,260243820,8240,8240,8240,8240,6
20250219,114800,260194380,8230,8230,8230,8230,0
20250219,114700,260194380,8230,8230,8230,8230,249
20250219,114600,258145110,8230,8230,8230,8230,5
20250219,114500,258103960,8230,8230,8230,8230,0
20250219,114400,258103960,8230,8230,8230,8230,1
20250219,114300,258095730,8230,8230,8230,8230,0
20250219,114200,258095730,8230,8230,8230,8230,0
20250219,114100,258095730,8230,8230,8230,8230,667
20250219,114000,252606320,8230,8220,8230,8220,501
20250219,113900,248488090,8230,8210,8230,8210,14
20250219,113800,248372890,8230,8210,8230,8210,57
20250219,113700,247904820,8230,8210,8230,8210,2
20250219,113600,247888380,8190,8190,8190,8190,0
20250219,113500,247888380,8190,8190,8190,8190,65
20250219,113400,247356030,8190,8190,8190,8190,30
20250219,113300,247110330,8190,8190,8190,8190,0
20250219,113200,247110330,8190,8190,8190,8190,0
20250219,113100,247110330,8190,8190,8190,8190,0
20250219,113000,247110330,8190,8190,8190,8190,0
20250219,112900,247110330,8190,8190,8190,8190,26
20250219,112800,246897390,8190,8190,8190,8190,200
20250219,112700,245259390,8190,8190,8190,8190,0
20250219,112600,245259390,8190,8190,8190,8190,127
20250219,112500,244219260,8210,8210,8210,8210,0
20250219,112400,244219260,8210,8210,8210,8210,0
20250219,112300,244219260,8210,8210,8210,8210,1
20250219,112200,244211050,8220,8200,8220,8200,50
20250219,112100,243800070,8220,8200,8220,8200,2
20250219,112000,243783650,8210,8210,8210,8210,0
20250219,111900,243783650,8210,8210,8210,8210,0
20250219,111800,243783650,8210,8200,8210,8200,2
20250219,111700,243767240,8180,8180,8180,8180,0
20250219,111600,243767240,8180,8180,8180,8180,3
20250219,111500,243742700,8200,8200,8200,8200,318
20250219,111400,241135100,8200,8190,8200,8190,358
20250219,111300,238199520,8180,8180,8180,8180,128
20250219,111200,237152480,8170,8170,8170,8170,0
20250219,111100,237152480,8170,8170,8170,8170,0
20250219,111000,237152480,8170,8170,8170,8170,0
20250219,110900,237152480,8170,8170,8170,8170,0
20250219,110800,237152480,8170,8170,8170,8170,0
20250219,110700,237152480,8170,8170,8170,8170,68
20250219,110600,236596920,8150,8150,8150,8150,0
20250219,110500,236596920,8150,8150,8150,8150,0
20250219,110400,236596920,8150,8150,8150,8150,3
20250219,110300,236572470,8150,8150,8150,8150,0
20250219,110200,236572470,8150,8150,8150,8150,0
20250219,110100,236572470,8150,8150,8150,8150,0
20250219,110000,236572470,8150,8150,8150,8150,0
20250219,105900,236572470,8150,8160,8160,8150,21
20250219,105800,236401120,8150,8150,8150,8150,66
20250219,105700,235863220,8150,8150,8150,8150,0
20250219,105600,235863220,8150,8150,8150,8150,0
20250219,105500,235863220,8150,8150,8150,8150,0
20250219,105400,235863220,8150,8150,8150,8150,50
20250219,105300,235455720,8170,8170,8170,8170,0
20250219,105200,235455720,8170,8170,8170,8170,0
20250219,105100,235455720,8170,8140,8170,8130,278
20250219,105000,233191960,8140,8140,8140,8140,0
20250219,104900,233191960,8140,8150,8150,8140,65
20250219,104800,232662410,8180,8180,8180,8160,56
20250219,104700,232204390,8160,8180,8180,8160,287
20250219,104600,229856770,8160,8150,8180,8150,76
20250219,104500,229237090,8130,8130,8130,8130,0
20250219,104400,229237090,8130,8160,8160,8130,549
20250219,104300,224773640,8150,8150,8160,8140,22
20250219,104200,224594360,8140,8190,8190,8100,371
20250219,104100,221583000,8200,8120,8200,8110,726
20250219,104000,215690770,8130,8180,8180,8100,4490
20250219,103900,179174330,8180,8230,8230,8180,3701
20250219,103800,148836350,8240,8240,8240,8240,50
20250219,103700,148424350,8240,8240,8240,8240,61
20250219,103600,147921710,8240,8240,8240,8240,7
20250219,103500,147864030,8240,8240,8240,8240,1
20250219,103400,147855790,8250,8250,8250,8250,17
20250219,103300,147715540,8230,8230,8230,8230,0
20250219,103200,147715540,8230,8230,8230,8230,0
20250219,103100,147715540,8230,8230,8230,8230,0
20250219,103000,147715540,8230,8240,8240,8230,261
20250219,102900,145566920,8250,8250,8250,8250,3
20250219,102800,145542170,8250,8250,8250,8250,9
20250219,102700,145467920,8260,8260,8260,8260,0
20250219,102600,145467920,8260,8310,8330,8250,1287
20250219,102500,134805890,8320,8310,8320,8310,101
20250219,102400,133966570,8330,8290,8330,8290,214
20250219,102300,132185980,8290,8320,8320,8290,251
20250219,102200,130105160,8300,8300,8300,8300,800
20250219,102100,123465160,8320,8300,8320,8300,444
20250219,102000,119779680,8320,8310,8330,8310,101
20250219,101900,118939380,8310,8310,8310,8310,0
20250219,101800,118939380,8310,8310,8310,8310,260
20250219,101700,116778780,8310,8310,8320,8310,201
20250219,101600,115106480,8320,8300,8320,8300,2131
20250219,101500,97414620,8290,8290,8290,8290,100
20250219,101400,96585620,8290,8290,8290,8290,10
20250219,101300,96502720,8290,8290,8290,8290,138
20250219,101200,95358700,8290,8300,8300,8290,267
20250219,101100,93144970,8300,8300,8300,8280,181
20250219,101000,91643570,8290,8280,8290,8280,242
20250219,100900,89637560,8290,8290,8290,8290,10
20250219,100800,89554660,8280,8280,8280,8280,78
20250219,100700,88908820,8280,8270,8280,8270,110
20250219,100600,87998060,8250,8250,8250,8250,0
20250219,100500,87998060,8250,8250,8250,8250,0
20250219,100400,87998060,8250,8250,8250,8250,0
20250219,100300,87998060,8250,8250,8250,8250,0
20250219,100200,87998060,8250,8250,8250,8250,6
20250219,100100,87948560,8270,8270,8270,8270,262
20250219,100000,85781820,8250,8240,8260,8240,732
20250219,095900,79742730,8250,8240,8250,8210,505
20250219,095800,75581570,8230,8210,8230,8200,258
20250219,095700,73459820,8200,8200,8200,8200,0
20250219,095600,73459820,8200,8200,8200,8200,3
20250219,095500,73435220,8200,8200,8200,8200,0
20250219,095400,73435220,8200,8200,8200,8200,17
20250219,095300,73295820,8200,8200,8200,8200,55
20250219,095200,72844820,8200,8200,8200,8200,300
20250219,095100,70384820,8200,8200,8200,8200,190
20250219,095000,68826820,8210,8210,8210,8210,2
20250219,094900,68810400,8230,8230,8230,8230,6
20250219,094800,68761020,8230,8230,8230,8230,13
20250219,094700,68654030,8240,8240,8240,8230,15
20250219,094600,68530480,8240,8230,8240,8230,10
20250219,094500,68448120,8240,8200,8240,8200,280
20250219,094400,66150790,8200,8200,8200,8200,0
20250219,094300,66150790,8200,8200,8200,8200,68
20250219,094200,65593190,8200,8210,8210,8200,160
20250219,094100,64281180,8200,8200,8200,8200,0
20250219,094000,64281180,8200,8200,8200,8200,0
20250219,093900,64281180,8200,8200,8200,8200,232
20250219,093800,62378780,8200,8200,8200,8200,120
20250219,093700,61394780,8210,8210,8210,8210,2
20250219,093600,61378360,8210,8210,8210,8210,11
20250219,093500,61288050,8240,8240,8240,8210,213
20250219,093400,59537230,8240,8240,8240,8240,90
20250219,093300,58795630,8240,8240,8240,8210,40
20250219,093200,58467170,8210,8210,8210,8210,0
20250219,093100,58467170,8210,8210,8210,8210,0
20250219,093000,58467170,8210,8210,8220,8210,45
20250219,092900,58097700,8220,8210,8240,8210,29
20250219,092800,57859220,8220,8210,8240,8190,276
20250219,092700,55593250,8220,8220,8220,8220,11
20250219,092600,55502830,8250,8240,8250,8240,12
20250219,092500,55403850,8250,8240,8250,8240,56
20250219,092400,54942370,8240,8240,8240,8240,1
20250219,092300,54934130,8240,8210,8250,8210,501
20250219,092200,50803630,8210,8210,8210,8210,0
20250219,092100,50803630,8210,8180,8210,8180,18
20250219,092000,50656270,8210,8230,8240,8210,6
20250219,091900,50606940,8210,8220,8240,8190,51
20250219,091800,50188910,8240,8210,8250,8200,19
20250219,091700,50032740,8250,8200,8250,8200,144
20250219,091600,48846890,8200,8190,8200,8190,52
20250219,091500,48420850,8190,8180,8190,8180,31
20250219,091400,48167260,8190,8180,8190,8180,3
20250219,091300,48142700,8190,8180,8190,8180,37
20250219,091200,47839990,8190,8180,8190,8180,2
20250219,091100,47823620,8180,8160,8190,8150,118
20250219,091000,46861660,8160,8150,8160,8150,43
20250219,090900,46511190,8160,8160,8180,8150,540
20250219,090800,42107660,8160,8170,8170,8160,294
20250219,090700,39708600,8160,8160,8160,8160,632
20250219,090600,34551480,8160,8170,8190,8160,408
20250219,090500,31220010,8210,8190,8240,8190,248
20250219,090400,29183940,8210,8160,8210,8160,22
20250219,090300,29004270,8220,8180,8220,8150,1004
20250219,090200,20791460,8210,8180,8210,8180,111
20250219,090100,19880480,8180,8180,8180,8180,148
20250219,090000,18669840,8180,8250,8250,8180,2271