KissMeData/089980/min/candle-20250218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250218,200400,803301330,15650,15650,15650,15650,2064
20250218,200300,803301330,15650,15650,15650,15650,0
20250218,200200,803301330,15650,15650,15650,15650,0
20250218,200100,803301330,15650,15650,15650,15650,0
20250218,200000,803301330,15650,15650,15650,15650,0
20250218,195900,803301330,15650,15650,15650,15650,0
20250218,195800,803301330,15650,15650,15650,15650,0
20250218,195700,803301330,15650,15650,15650,15650,0
20250218,195600,803301330,15650,15650,15650,15650,0
20250218,195500,803301330,15650,15650,15650,15650,0
20250218,195400,803301330,15650,15650,15650,15650,0
20250218,195300,803301330,15650,15650,15650,15650,0
20250218,195200,803301330,15650,15650,15650,15650,0
20250218,195100,803301330,15650,15650,15650,15650,0
20250218,195000,803301330,15650,15650,15650,15650,0
20250218,194900,803301330,15650,15650,15650,15650,0
20250218,194800,803301330,15650,15650,15650,15650,0
20250218,194700,803301330,15650,15650,15650,15650,0
20250218,194600,803301330,15650,15650,15650,15650,0
20250218,194500,803301330,15650,15650,15650,15650,0
20250218,194400,803301330,15650,15650,15650,15650,0
20250218,194300,803301330,15650,15650,15650,15650,0
20250218,194200,803301330,15650,15650,15650,15650,0
20250218,194100,803301330,15650,15650,15650,15650,0
20250218,194000,803301330,15650,15650,15650,15650,0
20250218,193900,803301330,15650,15650,15650,15650,0
20250218,193800,803301330,15650,15650,15650,15650,0
20250218,193700,803301330,15650,15650,15650,15650,0
20250218,193600,803301330,15650,15650,15650,15650,0
20250218,193500,803301330,15650,15650,15650,15650,0
20250218,193400,803301330,15650,15650,15650,15650,2064
20250218,193300,803301330,15650,15650,15650,15650,0
20250218,193200,803301330,15650,15650,15650,15650,0
20250218,193100,803301330,15650,15650,15650,15650,0
20250218,193000,803301330,15650,15650,15650,15650,0
20250218,192900,803301330,15650,15650,15650,15650,0
20250218,192800,803301330,15650,15650,15650,15650,0
20250218,192700,803301330,15650,15650,15650,15650,0
20250218,192600,803301330,15650,15650,15650,15650,0
20250218,192500,803301330,15650,15650,15650,15650,0
20250218,192400,803301330,15650,15650,15650,15650,0
20250218,192300,803301330,15650,15650,15650,15650,0
20250218,192200,803301330,15650,15650,15650,15650,0
20250218,192100,803301330,15650,15650,15650,15650,0
20250218,192000,803301330,15650,15650,15650,15650,0
20250218,191900,803301330,15650,15650,15650,15650,0
20250218,191800,803301330,15650,15650,15650,15650,0
20250218,191700,803301330,15650,15650,15650,15650,0
20250218,191600,803301330,15650,15650,15650,15650,0
20250218,191500,803301330,15650,15650,15650,15650,0
20250218,191400,803301330,15650,15650,15650,15650,0
20250218,191300,803301330,15650,15650,15650,15650,0
20250218,191200,803301330,15650,15650,15650,15650,0
20250218,191100,803301330,15650,15650,15650,15650,0
20250218,191000,803301330,15650,15650,15650,15650,0
20250218,190900,803301330,15650,15650,15650,15650,0
20250218,190800,803301330,15650,15650,15650,15650,0
20250218,190700,803301330,15650,15650,15650,15650,0
20250218,190600,803301330,15650,15650,15650,15650,0
20250218,190500,803301330,15650,15650,15650,15650,0
20250218,190400,803301330,15650,15650,15650,15650,2064
20250218,190300,803301330,15650,15650,15650,15650,0
20250218,190200,803301330,15650,15650,15650,15650,0
20250218,190100,803301330,15650,15650,15650,15650,0
20250218,190000,803301330,15650,15650,15650,15650,0
20250218,185900,803301330,15650,15650,15650,15650,0
20250218,185800,803301330,15650,15650,15650,15650,0
20250218,185700,803301330,15650,15650,15650,15650,0
20250218,185600,803301330,15650,15650,15650,15650,0
20250218,185500,803301330,15650,15650,15650,15650,0
20250218,185400,803301330,15650,15650,15650,15650,0
20250218,185300,803301330,15650,15650,15650,15650,0
20250218,185200,803301330,15650,15650,15650,15650,0
20250218,185100,803301330,15650,15650,15650,15650,0
20250218,185000,803301330,15650,15650,15650,15650,0
20250218,184900,803301330,15650,15650,15650,15650,0
20250218,184800,803301330,15650,15650,15650,15650,0
20250218,184700,803301330,15650,15650,15650,15650,0
20250218,184600,803301330,15650,15650,15650,15650,0
20250218,184500,803301330,15650,15650,15650,15650,0
20250218,184400,803301330,15650,15650,15650,15650,0
20250218,184300,803301330,15650,15650,15650,15650,0
20250218,184200,803301330,15650,15650,15650,15650,0
20250218,184100,803301330,15650,15650,15650,15650,0
20250218,184000,803301330,15650,15650,15650,15650,0
20250218,183900,803301330,15650,15650,15650,15650,0
20250218,183800,803301330,15650,15650,15650,15650,0
20250218,183700,803301330,15650,15650,15650,15650,0
20250218,183600,803301330,15650,15650,15650,15650,0
20250218,183500,803301330,15650,15650,15650,15650,0
20250218,183400,803301330,15650,15650,15650,15650,2064
20250218,183300,803301330,15650,15650,15650,15650,0
20250218,183200,803301330,15650,15650,15650,15650,0
20250218,183100,803301330,15650,15650,15650,15650,0
20250218,183000,803301330,15650,15650,15650,15650,0
20250218,182900,803301330,15650,15650,15650,15650,0
20250218,182800,803301330,15650,15650,15650,15650,0
20250218,182700,803301330,15650,15650,15650,15650,0
20250218,182600,803301330,15650,15650,15650,15650,0
20250218,182500,803301330,15650,15650,15650,15650,0
20250218,182400,803301330,15650,15650,15650,15650,0
20250218,182300,803301330,15650,15650,15650,15650,0
20250218,182200,803301330,15650,15650,15650,15650,0
20250218,182100,803301330,15650,15650,15650,15650,0
20250218,182000,803301330,15650,15650,15650,15650,0
20250218,181900,803301330,15650,15650,15650,15650,0
20250218,181800,803301330,15650,15650,15650,15650,0
20250218,181700,803301330,15650,15650,15650,15650,0
20250218,181600,803301330,15650,15650,15650,15650,0
20250218,181500,803301330,15650,15650,15650,15650,0
20250218,181400,803301330,15650,15650,15650,15650,0
20250218,181300,803301330,15650,15650,15650,15650,0
20250218,181200,803301330,15650,15650,15650,15650,0
20250218,181100,803301330,15650,15650,15650,15650,0
20250218,181000,803301330,15650,15650,15650,15650,0
20250218,180900,803301330,15650,15650,15650,15650,0
20250218,180800,803301330,15650,15650,15650,15650,0
20250218,180700,803301330,15650,15650,15650,15650,0
20250218,180600,803301330,15650,15650,15650,15650,0
20250218,180500,803301330,15650,15650,15650,15650,0
20250218,180400,803301330,15650,15650,15650,15650,2064
20250218,180300,803301330,15650,15650,15650,15650,0
20250218,180200,803301330,15650,15650,15650,15650,0
20250218,180100,803301330,15650,15650,15650,15650,0
20250218,180000,803301330,15650,15650,15650,15650,0
20250218,175900,803301330,15650,15650,15650,15650,0
20250218,175800,803301330,15650,15650,15650,15650,0
20250218,175700,803301330,15650,15650,15650,15650,0
20250218,175600,803301330,15650,15650,15650,15650,0
20250218,175500,803301330,15650,15650,15650,15650,0
20250218,175400,803301330,15650,15650,15650,15650,0
20250218,175300,803301330,15650,15650,15650,15650,0
20250218,175200,803301330,15650,15650,15650,15650,0
20250218,175100,803301330,15650,15650,15650,15650,0
20250218,175000,803301330,15650,15650,15650,15650,0
20250218,174900,803301330,15650,15650,15650,15650,0
20250218,174800,803301330,15650,15650,15650,15650,0
20250218,174700,803301330,15650,15650,15650,15650,0
20250218,174600,803301330,15650,15650,15650,15650,0
20250218,174500,803301330,15650,15650,15650,15650,0
20250218,174400,803301330,15650,15650,15650,15650,0
20250218,174300,803301330,15650,15650,15650,15650,0
20250218,174200,803301330,15650,15650,15650,15650,0
20250218,174100,803301330,15650,15650,15650,15650,0
20250218,174000,803301330,15650,15650,15650,15650,0
20250218,173900,803301330,15650,15650,15650,15650,0
20250218,173800,803301330,15650,15650,15650,15650,0
20250218,173700,803301330,15650,15650,15650,15650,0
20250218,173600,803301330,15650,15650,15650,15650,0
20250218,173500,803301330,15650,15650,15650,15650,0
20250218,173400,803301330,15650,15650,15650,15650,2064
20250218,173300,803301330,15650,15650,15650,15650,0
20250218,173200,803301330,15650,15650,15650,15650,0
20250218,173100,803301330,15650,15650,15650,15650,0
20250218,173000,803301330,15650,15650,15650,15650,0
20250218,172900,803301330,15650,15650,15650,15650,0
20250218,172800,803301330,15650,15650,15650,15650,0
20250218,172700,803301330,15650,15650,15650,15650,0
20250218,172600,803301330,15650,15650,15650,15650,0
20250218,172500,803301330,15650,15650,15650,15650,0
20250218,172400,803301330,15650,15650,15650,15650,0
20250218,172300,803301330,15650,15650,15650,15650,0
20250218,172200,803301330,15650,15650,15650,15650,0
20250218,172100,803301330,15650,15650,15650,15650,0
20250218,172000,803301330,15650,15650,15650,15650,0
20250218,171900,803301330,15650,15650,15650,15650,0
20250218,171800,803301330,15650,15650,15650,15650,0
20250218,171700,803301330,15650,15650,15650,15650,0
20250218,171600,803301330,15650,15650,15650,15650,0
20250218,171500,803301330,15650,15650,15650,15650,0
20250218,171400,803301330,15650,15650,15650,15650,0
20250218,171300,803301330,15650,15650,15650,15650,0
20250218,171200,803301330,15650,15650,15650,15650,0
20250218,171100,803301330,15650,15650,15650,15650,0
20250218,171000,803301330,15650,15650,15650,15650,0
20250218,170900,803301330,15650,15650,15650,15650,0
20250218,170800,803301330,15650,15650,15650,15650,0
20250218,170700,803301330,15650,15650,15650,15650,0
20250218,170600,803301330,15650,15650,15650,15650,0
20250218,170500,803301330,15650,15650,15650,15650,0
20250218,170400,803301330,15650,15650,15650,15650,2064
20250218,170300,803301330,15650,15650,15650,15650,0
20250218,170200,803301330,15650,15650,15650,15650,0
20250218,170100,803301330,15650,15650,15650,15650,0
20250218,170000,803301330,15650,15650,15650,15650,0
20250218,165900,803301330,15650,15650,15650,15650,0
20250218,165800,803301330,15650,15650,15650,15650,0
20250218,165700,803301330,15650,15650,15650,15650,0
20250218,165600,803301330,15650,15650,15650,15650,0
20250218,165500,803301330,15650,15650,15650,15650,0
20250218,165400,803301330,15650,15650,15650,15650,0
20250218,165300,803301330,15650,15650,15650,15650,0
20250218,165200,803301330,15650,15650,15650,15650,0
20250218,165100,803301330,15650,15650,15650,15650,0
20250218,165000,803301330,15650,15650,15650,15650,0
20250218,164900,803301330,15650,15650,15650,15650,0
20250218,164800,803301330,15650,15650,15650,15650,0
20250218,164700,803301330,15650,15650,15650,15650,0
20250218,164600,803301330,15650,15650,15650,15650,0
20250218,164500,803301330,15650,15650,15650,15650,0
20250218,164400,803301330,15650,15650,15650,15650,0
20250218,164300,803301330,15650,15650,15650,15650,0
20250218,164200,803301330,15650,15650,15650,15650,0
20250218,164100,803301330,15650,15650,15650,15650,0
20250218,164000,803301330,15650,15650,15650,15650,0
20250218,163900,803301330,15650,15650,15650,15650,0
20250218,163800,803301330,15650,15650,15650,15650,0
20250218,163700,803301330,15650,15650,15650,15650,0
20250218,163600,803301330,15650,15650,15650,15650,0
20250218,163500,803301330,15650,15650,15650,15650,0
20250218,163400,803301330,15650,15650,15650,15650,2064
20250218,163300,803301330,15650,15650,15650,15650,0
20250218,163200,803301330,15650,15650,15650,15650,0
20250218,163100,803301330,15650,15650,15650,15650,0
20250218,163000,803301330,15650,15650,15650,15650,0
20250218,162900,803301330,15650,15650,15650,15650,0
20250218,162800,803301330,15650,15650,15650,15650,0
20250218,162700,803301330,15650,15650,15650,15650,0
20250218,162600,803301330,15650,15650,15650,15650,0
20250218,162500,803301330,15650,15650,15650,15650,0
20250218,162400,803301330,15650,15650,15650,15650,0
20250218,162300,803301330,15650,15650,15650,15650,0
20250218,162200,803301330,15650,15650,15650,15650,0
20250218,162100,803301330,15650,15650,15650,15650,0
20250218,162000,803301330,15650,15650,15650,15650,0
20250218,161900,803301330,15650,15650,15650,15650,0
20250218,161800,803301330,15650,15650,15650,15650,0
20250218,161700,803301330,15650,15650,15650,15650,0
20250218,161600,803301330,15650,15650,15650,15650,0
20250218,161500,803301330,15650,15650,15650,15650,0
20250218,161400,803301330,15650,15650,15650,15650,0
20250218,161300,803301330,15650,15650,15650,15650,0
20250218,161200,803301330,15650,15650,15650,15650,0
20250218,161100,803301330,15650,15650,15650,15650,0
20250218,161000,803301330,15650,15650,15650,15650,0
20250218,160900,803301330,15650,15650,15650,15650,0
20250218,160800,803301330,15650,15650,15650,15650,0
20250218,160700,803301330,15650,15650,15650,15650,0
20250218,160600,803301330,15650,15650,15650,15650,0
20250218,160500,803301330,15650,15650,15650,15650,0
20250218,160400,803301330,15650,15650,15650,15650,2064
20250218,160300,803301330,15650,15650,15650,15650,0
20250218,160200,803301330,15650,15650,15650,15650,0
20250218,160100,803301330,15650,15650,15650,15650,0
20250218,160000,803301330,15650,15650,15650,15650,0
20250218,155900,803301330,15650,15650,15650,15650,0
20250218,155800,803301330,15650,15650,15650,15650,0
20250218,155700,803301330,15650,15650,15650,15650,0
20250218,155600,803301330,15650,15650,15650,15650,0
20250218,155500,803301330,15650,15650,15650,15650,0
20250218,155400,803301330,15650,15650,15650,15650,0
20250218,155300,803301330,15650,15650,15650,15650,0
20250218,155200,803301330,15650,15650,15650,15650,0
20250218,155100,803301330,15650,15650,15650,15650,0
20250218,155000,803301330,15650,15650,15650,15650,0
20250218,154900,803301330,15650,15650,15650,15650,0
20250218,154800,803301330,15650,15650,15650,15650,0
20250218,154700,803301330,15650,15650,15650,15650,0
20250218,154600,803301330,15650,15650,15650,15650,0
20250218,154500,803301330,15650,15650,15650,15650,0
20250218,154400,803301330,15650,15650,15650,15650,0
20250218,154300,803301330,15650,15650,15650,15650,0
20250218,154200,803301330,15650,15650,15650,15650,0
20250218,154100,803301330,15650,15650,15650,15650,0
20250218,154000,803301330,15650,15650,15650,15650,0
20250218,153900,803301330,15650,15650,15650,15650,0
20250218,153800,803301330,15650,15650,15650,15650,0
20250218,153700,803301330,15650,15650,15650,15650,0
20250218,153600,803301330,15650,15650,15650,15650,0
20250218,153500,803301330,15650,15650,15650,15650,0
20250218,153400,803301330,15650,15650,15650,15650,2064
20250218,153300,803301330,15650,15650,15650,15650,0
20250218,153200,803301330,15650,15650,15650,15650,0
20250218,153100,803301330,15650,15650,15650,15650,0
20250218,153000,803301330,15650,15650,15650,15650,2064
20250218,152900,770999730,15650,15650,15650,15650,0
20250218,152800,770999730,15650,15650,15650,15650,0
20250218,152700,770999730,15650,15650,15650,15650,0
20250218,152600,770999730,15650,15650,15650,15650,0
20250218,152500,770999730,15650,15650,15650,15650,0
20250218,152400,770999730,15650,15650,15650,15650,0
20250218,152300,770999730,15650,15650,15650,15650,0
20250218,152200,770999730,15650,15650,15650,15650,0
20250218,152100,770999730,15650,15650,15650,15650,0
20250218,152000,770999730,15650,15650,15650,15650,0
20250218,151900,770999730,15650,15630,15650,15630,53
20250218,151800,770170770,15560,15570,15650,15550,968
20250218,151700,755101990,15570,15590,15590,15570,61
20250218,151600,754151880,15580,15560,15580,15560,189
20250218,151500,751210400,15570,15590,15590,15570,139
20250218,151400,749044900,15580,15600,15610,15580,294
20250218,151300,744458150,15590,15600,15600,15590,10
20250218,151200,744302240,15600,15590,15600,15570,371
20250218,151100,738520370,15590,15580,15590,15580,246
20250218,151000,734687210,15580,15580,15580,15570,26
20250218,150900,734282140,15570,15590,15590,15570,79
20250218,150800,733051410,15590,15580,15590,15580,40
20250218,150700,732427960,15580,15580,15580,15580,6
20250218,150600,732334480,15580,15580,15590,15580,223
20250218,150500,728860090,15580,15570,15580,15570,413
20250218,150400,722427960,15570,15550,15570,15550,150
20250218,150300,720095200,15550,15540,15560,15540,813
20250218,150200,707453280,15530,15530,15530,15530,0
20250218,150100,707453280,15530,15540,15540,15530,245
20250218,150000,703646620,15570,15570,15570,15570,5
20250218,145900,703568770,15570,15550,15570,15530,769
20250218,145800,691617400,15540,15540,15540,15540,14
20250218,145700,691399840,15540,15550,15550,15540,200
20250218,145600,688291300,15550,15550,15550,15550,0
20250218,145500,688291300,15550,15540,15570,15540,72
20250218,145400,687171110,15540,15570,15570,15540,558
20250218,145300,678490600,15560,15560,15560,15560,14
20250218,145200,678272760,15560,15560,15560,15560,0
20250218,145100,678272760,15560,15560,15560,15560,0
20250218,145000,678272760,15560,15570,15570,15560,17
20250218,144900,678008210,15560,15560,15560,15560,45
20250218,144800,677308010,15560,15560,15560,15560,0
20250218,144700,677308010,15560,15560,15560,15560,14
20250218,144600,677090170,15570,15570,15570,15570,2
20250218,144500,677059030,15570,15560,15570,15560,17
20250218,144400,676794480,15560,15570,15570,15560,193
20250218,144300,673791350,15570,15560,15570,15560,183
20250218,144200,670943840,15560,15560,15570,15560,87
20250218,144100,669590090,15570,15570,15570,15570,38
20250218,144000,668998430,15570,15570,15570,15570,2
20250218,143900,668967290,15560,15560,15560,15560,14
20250218,143800,668749450,15560,15560,15560,15560,0
20250218,143700,668749450,15560,15560,15560,15560,0
20250218,143600,668749450,15560,15580,15590,15560,145
20250218,143500,666491720,15580,15590,15590,15580,27
20250218,143400,666071030,15580,15580,15580,15580,14
20250218,143300,665852910,15580,15580,15580,15580,0
20250218,143200,665852910,15580,15580,15580,15580,0
20250218,143100,665852910,15580,15590,15590,15580,277
20250218,143000,661535620,15600,15600,15600,15600,334
20250218,142900,656325220,15590,15590,15590,15590,382
20250218,142800,650369840,15580,15580,15590,15580,19
20250218,142700,650073790,15590,15590,15590,15590,0
20250218,142600,650073790,15590,15580,15590,15580,15
20250218,142500,649839990,15590,15570,15590,15570,413
20250218,142400,643407340,15550,15540,15550,15540,797
20250218,142300,631016390,15540,15540,15540,15540,14
20250218,142200,630798830,15540,15550,15550,15540,114
20250218,142100,629027170,15550,15550,15550,15550,129
20250218,142000,627021220,15560,15570,15570,15560,175
20250218,141900,624298030,15570,15570,15570,15570,48
20250218,141800,623550670,15570,15570,15570,15570,0
20250218,141700,623550670,15570,15570,15580,15560,235
20250218,141600,619893530,15570,15570,15570,15570,23
20250218,141500,619535420,15570,15580,15580,15570,139
20250218,141400,617371160,15570,15570,15580,15570,36
20250218,141300,616810610,15560,15550,15560,15550,302
20250218,141200,612112260,15550,15550,15550,15550,24
20250218,141100,611739060,15550,15570,15570,15550,1151
20250218,141000,593835320,15570,15570,15570,15570,183
20250218,140900,590986010,15570,15570,15570,15570,14
20250218,140800,590768030,15580,15570,15580,15570,63
20250218,140700,589786870,15570,15580,15580,15570,203
20250218,140600,586625910,15570,15570,15570,15570,14
20250218,140500,586407930,15580,15580,15580,15580,0
20250218,140400,586407930,15580,15580,15590,15580,16
20250218,140300,586158620,15580,15580,15580,15580,5
20250218,140200,586080720,15580,15570,15580,15570,275
20250218,140100,581797420,15580,15580,15590,15580,139
20250218,140000,579631550,15590,15590,15590,15590,200
20250218,135900,576513550,15590,15580,15590,15580,148
20250218,135800,574207690,15590,15580,15590,15580,39
20250218,135700,573599820,15590,15590,15590,15590,0
20250218,135600,573599820,15590,15590,15590,15580,239
20250218,135500,569875910,15580,15580,15580,15580,14
20250218,135400,569657790,15590,15590,15590,15590,140
20250218,135300,567475190,15590,15590,15590,15590,145
20250218,135200,565214640,15580,15590,15590,15580,23
20250218,135100,564856210,15590,15590,15590,15590,14
20250218,135000,564637950,15590,15590,15590,15580,86
20250218,134900,563297350,15590,15590,15590,15590,0
20250218,134800,563297350,15590,15590,15590,15590,0
20250218,134700,563297350,15590,15580,15590,15580,43
20250218,134600,562627120,15590,15590,15590,15590,0
20250218,134500,562627120,15590,15590,15590,15590,5
20250218,134400,562549170,15580,15590,15590,15580,114
20250218,134300,560772050,15580,15580,15580,15580,0
20250218,134200,560772050,15580,15580,15580,15580,0
20250218,134100,560772050,15580,15590,15600,15580,25
20250218,134000,560382320,15600,15590,15600,15590,28
20250218,133900,559945770,15580,15590,15590,15580,156
20250218,133800,557514130,15600,15600,15600,15600,0
20250218,133700,557514130,15600,15590,15600,15590,30
20250218,133600,557046180,15600,15590,15600,15590,151
20250218,133500,554692030,15590,15590,15590,15590,139
20250218,133400,552525020,15590,15590,15590,15590,0
20250218,133300,552525020,15590,15580,15590,15580,88
20250218,133200,551153920,15580,15580,15580,15580,105
20250218,133100,549518020,15590,15590,15590,15590,3
20250218,133000,549471250,15590,15580,15600,15580,126
20250218,132900,547508040,15590,15600,15600,15590,64
20250218,132800,546510260,15600,15570,15600,15570,314
20250218,132700,541618080,15580,15570,15580,15570,86
20250218,132600,540278740,15580,15580,15580,15580,23
20250218,132500,539920400,15560,15560,15560,15550,383
20250218,132400,533961060,15550,15550,15550,15550,242
20250218,132300,530197960,15550,15540,15550,15540,368
20250218,132200,524479200,15530,15530,15530,15530,14
20250218,132100,524261780,15540,15540,15540,15540,0
20250218,132000,524261780,15540,15540,15540,15540,7
20250218,131900,524153000,15530,15540,15540,15530,51
20250218,131800,523360600,15550,15540,15550,15540,58
20250218,131700,522459250,15550,15530,15550,15530,405
20250218,131600,516165650,15540,15540,15540,15540,45
20250218,131500,515466350,15550,15540,15550,15540,89
20250218,131400,514083260,15530,15530,15530,15530,14
20250218,131300,513865840,15540,15540,15540,15540,273
20250218,131200,509623420,15530,15530,15530,15530,0
20250218,131100,509623420,15530,15540,15540,15530,18
20250218,131000,509343840,15550,15530,15550,15530,160
20250218,130900,506858980,15530,15530,15530,15530,3
20250218,130800,506812390,15520,15530,15530,15520,39
20250218,130700,506206860,15530,15530,15530,15530,45
20250218,130600,505508010,15540,15540,15540,15540,70
20250218,130500,504420210,15550,15550,15550,15550,6
20250218,130400,504326910,15560,15560,15560,15560,2
20250218,130300,504295790,15560,15560,15560,15550,18
20250218,130200,504015850,15550,15550,15560,15550,261
20250218,130100,499957270,15540,15550,15550,15540,38
20250218,130000,499366380,15560,15560,15560,15560,49
20250218,125900,498603940,15580,15550,15580,15550,98
20250218,125800,497079970,15550,15550,15550,15550,526
20250218,125700,488900670,15550,15550,15550,15550,258
20250218,125600,484888770,15560,15560,15560,15560,0
20250218,125500,484888770,15560,15560,15560,15560,3
20250218,125400,484842090,15550,15570,15570,15550,24
20250218,125300,484468560,15590,15590,15590,15590,0
20250218,125200,484468560,15590,15570,15590,15570,14
20250218,125100,484250340,15560,15560,15590,15560,254
20250218,125000,480298010,15610,15550,15610,15550,320
20250218,124900,475321660,15550,15530,15550,15530,392
20250218,124800,469231840,15520,15520,15520,15520,226
20250218,124700,465724320,15530,15530,15530,15530,0
20250218,124600,465724320,15530,15530,15530,15530,30
20250218,124500,465258420,15530,15530,15530,15530,38
20250218,124400,464668280,15540,15540,15540,15540,0
20250218,124300,464668280,15540,15520,15540,15520,216
20250218,124200,461314410,15520,15520,15520,15510,258
20250218,124100,457312510,15520,15520,15520,15520,1
20250218,124000,457296990,15520,15520,15520,15520,77
20250218,123900,456101950,15520,15520,15520,15520,251
20250218,123800,452206430,15540,15540,15540,15540,0
20250218,123700,452206430,15540,15540,15540,15540,0
20250218,123600,452206430,15540,15540,15540,15540,0
20250218,123500,452206430,15540,15540,15540,15540,0
20250218,123400,452206430,15540,15540,15540,15540,0
20250218,123300,452206430,15540,15540,15540,15500,404
20250218,123200,445944040,15530,15520,15530,15520,212
20250218,123100,442652720,15510,15510,15510,15490,852
20250218,123000,429449690,15500,15500,15500,15500,0
20250218,122900,429449690,15500,15500,15500,15500,8
20250218,122800,429325690,15500,15500,15500,15500,165
20250218,122700,426768190,15510,15510,15510,15510,0
20250218,122600,426768190,15510,15510,15510,15510,10
20250218,122500,426613090,15510,15520,15520,15510,116
20250218,122400,424813770,15520,15520,15520,15520,49
20250218,122300,424053290,15520,15530,15530,15520,5
20250218,122200,423975680,15530,15530,15530,15530,2
20250218,122100,423944620,15520,15520,15520,15520,232
20250218,122000,420343980,15520,15520,15520,15520,45
20250218,121900,419645580,15510,15510,15510,15510,1
20250218,121800,419630070,15510,15500,15510,15500,215
20250218,121700,416296560,15500,15500,15500,15500,174
20250218,121600,413599560,15510,15510,15510,15510,0
20250218,121500,413599560,15510,15510,15510,15510,0
20250218,121400,413599560,15510,15520,15520,15510,131
20250218,121300,411567640,15520,15520,15520,15520,10
20250218,121200,411412440,15520,15520,15520,15520,4
20250218,121100,411350360,15520,15530,15530,15520,130
20250218,121000,409332540,15530,15530,15530,15530,11
20250218,120900,409161710,15530,15540,15540,15530,171
20250218,120800,406505670,15530,15530,15530,15530,100
20250218,120700,404952670,15530,15530,15530,15530,3
20250218,120600,404906080,15530,15530,15530,15530,56
20250218,120500,404036400,15540,15540,15540,15540,1
20250218,120400,404020860,15540,15540,15540,15540,7
20250218,120300,403912080,15540,15540,15540,15540,4
20250218,120200,403849920,15550,15550,15550,15550,1
20250218,120100,403834370,15550,15530,15550,15530,108
20250218,120000,402157090,15520,15510,15520,15510,596
20250218,115900,392909890,15510,15510,15510,15510,1
20250218,115800,392894380,15510,15500,15510,15500,137
20250218,115700,390770770,15500,15510,15510,15500,181
20250218,115600,387964880,15500,15500,15500,15490,471
20250218,115500,380668460,15500,15500,15500,15500,0
20250218,115400,380668460,15500,15510,15510,15500,196
20250218,115300,377630320,15510,15510,15510,15510,18
20250218,115200,377351140,15510,15510,15510,15510,12
20250218,115100,377165020,15500,15510,15510,15500,60
20250218,115000,376234430,15510,15510,15510,15510,17
20250218,114900,375970760,15510,15510,15510,15510,116
20250218,114800,374171600,15520,15520,15520,15520,25
20250218,114700,373783600,15520,15520,15520,15520,21
20250218,114600,373457680,15520,15510,15520,15510,237
20250218,114500,369781610,15510,15510,15510,15510,4
20250218,114400,369719570,15510,15510,15510,15510,22
20250218,114300,369378350,15510,15510,15510,15510,5
20250218,114200,369300800,15520,15520,15520,15520,20
20250218,114100,368990400,15510,15530,15530,15510,148
20250218,114000,366693840,15530,15530,15530,15520,689
20250218,113900,356000160,15530,15530,15530,15530,22
20250218,113800,355658500,15530,15540,15540,15530,72
20250218,113700,354540250,15540,15540,15540,15540,116
20250218,113600,352737610,15540,15540,15550,15540,44
20250218,113500,352053720,15540,15530,15540,15530,188
20250218,113400,349134000,15560,15540,15560,15540,72
20250218,113300,348015040,15580,15580,15580,15580,0
20250218,113200,348015040,15580,15580,15580,15580,0
20250218,113100,348015040,15580,15580,15580,15580,7
20250218,113000,347905980,15580,15590,15590,15580,72
20250218,112900,346783510,15600,15520,15600,15520,185
20250218,112800,343912150,15520,15490,15520,15490,239
20250218,112700,340205180,15490,15500,15510,15490,619
20250218,112600,330612480,15500,15500,15500,15500,9
20250218,112500,330472980,15490,15490,15490,15490,207
20250218,112400,327266550,15490,15490,15490,15490,37
20250218,112300,326693420,15490,15510,15510,15490,24
20250218,112200,326321260,15490,15490,15490,15490,16
20250218,112100,326073420,15480,15510,15510,15470,622
20250218,112000,316442740,15520,15530,15530,15520,345
20250218,111900,311088330,15520,15540,15540,15510,419
20250218,111800,304579890,15540,15520,15540,15520,1262
20250218,111700,284989740,15510,15510,15510,15510,31
20250218,111600,284508930,15490,15510,15510,15490,462
20250218,111500,277346770,15510,15510,15510,15510,174
20250218,111400,274648030,15520,15520,15520,15520,11
20250218,111300,274477310,15520,15520,15520,15520,28
20250218,111200,274042750,15520,15530,15530,15520,220
20250218,111100,270627570,15540,15540,15540,15540,9
20250218,111000,270487710,15540,15570,15570,15540,1295
20250218,110900,250339760,15570,15590,15590,15570,508
20250218,110800,242427110,15590,15590,15590,15590,7
20250218,110700,242317980,15580,15580,15590,15580,261
20250218,110600,238251510,15590,15590,15590,15590,48
20250218,110500,237503190,15590,15590,15590,15590,0
20250218,110400,237503190,15590,15610,15630,15590,144
20250218,110300,235257070,15620,15620,15620,15620,12
20250218,110200,235069630,15620,15640,15640,15620,151
20250218,110100,232710520,15640,15650,15650,15640,48
20250218,110000,231959760,15650,15650,15650,15650,6
20250218,105900,231865860,15650,15650,15650,15650,47
20250218,105800,231130310,15660,15660,15660,15660,42
20250218,105700,230472590,15660,15650,15660,15650,321
20250218,105600,225447210,15650,15650,15650,15650,63
20250218,105500,224461260,15650,15640,15660,15640,68
20250218,105400,223396770,15660,15650,15660,15650,112
20250218,105300,221643960,15650,15640,15650,15640,2
20250218,105200,221612670,15650,15660,15660,15650,70
20250218,105100,220516900,15660,15660,15660,15660,9
20250218,105000,220375960,15660,15660,15660,15660,2
20250218,104900,220344640,15670,15670,15670,15660,46
20250218,104800,219624160,15670,15670,15670,15670,1
20250218,104700,219608490,15670,15680,15680,15670,87
20250218,104600,218244820,15690,15690,15690,15690,25
20250218,104500,217852570,15690,15680,15690,15670,91
20250218,104400,216425140,15680,15670,15680,15670,316
20250218,104300,211471930,15670,15670,15670,15670,0
20250218,104200,211471930,15670,15670,15670,15670,0
20250218,104100,211471930,15670,15680,15680,15670,66
20250218,104000,210437670,15680,15680,15680,15680,36
20250218,103900,209873190,15680,15680,15680,15680,0
20250218,103800,209873190,15680,15680,15680,15680,32
20250218,103700,209371430,15680,15690,15700,15680,25
20250218,103600,208979270,15700,15690,15700,15690,32
20250218,103500,208477040,15690,15690,15690,15690,19
20250218,103400,208178930,15690,15670,15690,15670,278
20250218,103300,203822210,15670,15670,15670,15670,4
20250218,103200,203759530,15670,15670,15670,15670,20
20250218,103100,203446130,15670,15670,15670,15670,25
20250218,103000,203054380,15650,15660,15660,15650,50
20250218,102900,202271630,15670,15660,15670,15650,102
20250218,102800,200674050,15670,15670,15670,15670,26
20250218,102700,200266630,15670,15620,15670,15620,104
20250218,102600,198638210,15600,15600,15600,15600,0
20250218,102500,198638210,15600,15600,15600,15600,39
20250218,102400,198029810,15610,15610,15610,15610,646
20250218,102300,187945750,15620,15620,15620,15620,0
20250218,102200,187945750,15620,15620,15620,15620,9
20250218,102100,187805170,15620,15630,15630,15620,72
20250218,102000,186680420,15650,15650,15650,15650,0
20250218,101900,186680420,15650,15610,15650,15610,201
20250218,101800,183538960,15600,15590,15600,15590,252
20250218,101700,179608770,15600,15600,15600,15600,4
20250218,101600,179546370,15570,15570,15570,15570,192
20250218,101500,176556930,15570,15570,15570,15570,400
20250218,101400,170328930,15580,15580,15580,15580,5
20250218,101300,170251030,15590,15580,15590,15580,25
20250218,101200,169861300,15590,15590,15590,15590,4
20250218,101100,169798940,15580,15570,15580,15570,74
20250218,101000,168646520,15590,15590,15590,15580,36
20250218,100900,168085560,15590,15590,15590,15590,4
20250218,100800,168023200,15590,15600,15600,15580,250
20250218,100700,164124650,15610,15600,15610,15600,16
20250218,100600,163874990,15610,15610,15610,15600,124
20250218,100500,161940420,15610,15610,15610,15610,5
20250218,100400,161862370,15610,15610,15610,15610,190
20250218,100300,158896470,15620,15620,15620,15620,6
20250218,100200,158802750,15620,15610,15620,15610,123
20250218,100100,156882540,15620,15640,15640,15620,128
20250218,100000,154883160,15640,15650,15650,15630,49
20250218,095900,154117190,15650,15650,15650,15650,11
20250218,095800,153945040,15650,15650,15650,15650,24
20250218,095700,153569440,15650,15650,15650,15650,17
20250218,095600,153303390,15660,15660,15660,15660,1
20250218,095500,153287730,15660,15660,15660,15620,68
20250218,095400,152224970,15660,15640,15660,15620,298
20250218,095300,147568250,15660,15640,15660,15640,235
20250218,095200,143892450,15650,15660,15660,15650,139
20250218,095100,141716930,15660,15680,15680,15660,87
20250218,095000,140353860,15680,15700,15700,15680,23
20250218,094900,139993000,15680,15680,15680,15680,3
20250218,094800,139945960,15710,15710,15710,15710,23
20250218,094700,139584630,15710,15710,15710,15710,0
20250218,094600,139584630,15710,15700,15710,15700,208
20250218,094500,136318950,15700,15700,15700,15700,6
20250218,094400,136224750,15700,15710,15710,15670,288
20250218,094300,131711240,15710,15710,15710,15710,0
20250218,094200,131711240,15710,15710,15710,15710,4
20250218,094100,131648400,15720,15720,15720,15720,0
20250218,094000,131648400,15720,15720,15720,15720,1
20250218,093900,131632680,15650,15660,15660,15650,82
20250218,093800,130348630,15730,15730,15730,15730,1
20250218,093700,130332900,15730,15730,15730,15730,0
20250218,093600,130332900,15730,15730,15730,15730,2
20250218,093500,130301440,15710,15710,15710,15710,0
20250218,093400,130301440,15710,15700,15710,15700,13
20250218,093300,130097320,15650,15650,15650,15650,0
20250218,093200,130097320,15650,15660,15700,15650,64
20250218,093100,129093430,15640,15640,15640,15640,0
20250218,093000,129093430,15640,15640,15640,15640,0
20250218,092900,129093430,15640,15640,15640,15640,1
20250218,092800,129077790,15630,15630,15630,15630,0
20250218,092700,129077790,15630,15630,15630,15630,70
20250218,092600,127983690,15630,15630,15630,15630,1
20250218,092500,127968060,15660,15690,15700,15660,605
20250218,092400,118484530,15710,15710,15710,15710,67
20250218,092300,117431960,15740,15740,15740,15740,30
20250218,092200,116959760,15760,15740,15760,15740,43
20250218,092100,116282140,15740,15710,15740,15710,412
20250218,092000,109803120,15680,15710,15720,15680,304
20250218,091900,105032230,15710,15660,15710,15640,113
20250218,091800,103261650,15640,15640,15650,15640,402
20250218,091700,96970520,15640,15650,15650,15640,14
20250218,091600,96751550,15650,15650,15650,15620,78
20250218,091500,95532390,15660,15660,15660,15660,6
20250218,091400,95438430,15660,15660,15660,15660,6
20250218,091300,95344470,15660,15660,15670,15660,38
20250218,091200,94749210,15660,15620,15660,15620,47
20250218,091100,94014830,15620,15620,15620,15620,105
20250218,091000,92374730,15620,15640,15640,15620,218
20250218,090900,88967210,15640,15640,15640,15640,0
20250218,090800,88967210,15640,15710,15710,15640,1515
20250218,090700,65259150,15710,15650,15710,15650,66
20250218,090600,64222910,15660,15640,15660,15640,33
20250218,090500,63706730,15620,15650,15650,15620,543
20250218,090400,55213930,15630,15630,15630,15630,0
20250218,090300,55213930,15630,15750,15750,15630,1188
20250218,090200,36645370,15630,15630,15630,15630,139
20250218,090100,34472800,15620,15750,15750,15620,1222
20250218,090000,15327950,15800,15790,15800,15770,971