KissMeData/048430/min/candle-20250218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250218,193200,171193220,8040,8040,8040,8040,860
20250218,193100,171193220,8040,8040,8040,8040,0
20250218,193000,171193220,8040,8040,8040,8040,0
20250218,192900,171193220,8040,8040,8040,8040,0
20250218,192800,171193220,8040,8040,8040,8040,0
20250218,192700,171193220,8040,8040,8040,8040,0
20250218,192600,171193220,8040,8040,8040,8040,0
20250218,192500,171193220,8040,8040,8040,8040,0
20250218,192400,171193220,8040,8040,8040,8040,0
20250218,192300,171193220,8040,8040,8040,8040,0
20250218,192200,171193220,8040,8040,8040,8040,0
20250218,192100,171193220,8040,8040,8040,8040,0
20250218,192000,171193220,8040,8040,8040,8040,0
20250218,191900,171193220,8040,8040,8040,8040,0
20250218,191800,171193220,8040,8040,8040,8040,0
20250218,191700,171193220,8040,8040,8040,8040,0
20250218,191600,171193220,8040,8040,8040,8040,0
20250218,191500,171193220,8040,8040,8040,8040,0
20250218,191400,171193220,8040,8040,8040,8040,0
20250218,191300,171193220,8040,8040,8040,8040,0
20250218,191200,171193220,8040,8040,8040,8040,0
20250218,191100,171193220,8040,8040,8040,8040,0
20250218,191000,171193220,8040,8040,8040,8040,0
20250218,190900,171193220,8040,8040,8040,8040,0
20250218,190800,171193220,8040,8040,8040,8040,0
20250218,190700,171193220,8040,8040,8040,8040,0
20250218,190600,171193220,8040,8040,8040,8040,0
20250218,190500,171193220,8040,8040,8040,8040,0
20250218,190400,171193220,8040,8040,8040,8040,0
20250218,190300,171193220,8040,8040,8040,8040,0
20250218,190200,171193220,8040,8040,8040,8040,860
20250218,190100,171193220,8040,8040,8040,8040,0
20250218,190000,171193220,8040,8040,8040,8040,0
20250218,185900,171193220,8040,8040,8040,8040,0
20250218,185800,171193220,8040,8040,8040,8040,0
20250218,185700,171193220,8040,8040,8040,8040,0
20250218,185600,171193220,8040,8040,8040,8040,0
20250218,185500,171193220,8040,8040,8040,8040,0
20250218,185400,171193220,8040,8040,8040,8040,0
20250218,185300,171193220,8040,8040,8040,8040,0
20250218,185200,171193220,8040,8040,8040,8040,0
20250218,185100,171193220,8040,8040,8040,8040,0
20250218,185000,171193220,8040,8040,8040,8040,0
20250218,184900,171193220,8040,8040,8040,8040,0
20250218,184800,171193220,8040,8040,8040,8040,0
20250218,184700,171193220,8040,8040,8040,8040,0
20250218,184600,171193220,8040,8040,8040,8040,0
20250218,184500,171193220,8040,8040,8040,8040,0
20250218,184400,171193220,8040,8040,8040,8040,0
20250218,184300,171193220,8040,8040,8040,8040,0
20250218,184200,171193220,8040,8040,8040,8040,0
20250218,184100,171193220,8040,8040,8040,8040,0
20250218,184000,171193220,8040,8040,8040,8040,0
20250218,183900,171193220,8040,8040,8040,8040,0
20250218,183800,171193220,8040,8040,8040,8040,0
20250218,183700,171193220,8040,8040,8040,8040,0
20250218,183600,171193220,8040,8040,8040,8040,0
20250218,183500,171193220,8040,8040,8040,8040,0
20250218,183400,171193220,8040,8040,8040,8040,0
20250218,183300,171193220,8040,8040,8040,8040,0
20250218,183200,171193220,8040,8040,8040,8040,860
20250218,183100,171193220,8040,8040,8040,8040,0
20250218,183000,171193220,8040,8040,8040,8040,0
20250218,182900,171193220,8040,8040,8040,8040,0
20250218,182800,171193220,8040,8040,8040,8040,0
20250218,182700,171193220,8040,8040,8040,8040,0
20250218,182600,171193220,8040,8040,8040,8040,0
20250218,182500,171193220,8040,8040,8040,8040,0
20250218,182400,171193220,8040,8040,8040,8040,0
20250218,182300,171193220,8040,8040,8040,8040,0
20250218,182200,171193220,8040,8040,8040,8040,0
20250218,182100,171193220,8040,8040,8040,8040,0
20250218,182000,171193220,8040,8040,8040,8040,0
20250218,181900,171193220,8040,8040,8040,8040,0
20250218,181800,171193220,8040,8040,8040,8040,0
20250218,181700,171193220,8040,8040,8040,8040,0
20250218,181600,171193220,8040,8040,8040,8040,0
20250218,181500,171193220,8040,8040,8040,8040,0
20250218,181400,171193220,8040,8040,8040,8040,0
20250218,181300,171193220,8040,8040,8040,8040,0
20250218,181200,171193220,8040,8040,8040,8040,0
20250218,181100,171193220,8040,8040,8040,8040,0
20250218,181000,171193220,8040,8040,8040,8040,0
20250218,180900,171193220,8040,8040,8040,8040,0
20250218,180800,171193220,8040,8040,8040,8040,0
20250218,180700,171193220,8040,8040,8040,8040,0
20250218,180600,171193220,8040,8040,8040,8040,0
20250218,180500,171193220,8040,8040,8040,8040,0
20250218,180400,171193220,8040,8040,8040,8040,0
20250218,180300,171193220,8040,8040,8040,8040,0
20250218,180200,171193220,8040,8040,8040,8040,860
20250218,180100,171193220,8040,8040,8040,8040,0
20250218,180000,171193220,8040,8040,8040,8040,0
20250218,175900,171193220,8040,8040,8040,8040,0
20250218,175800,171193220,8040,8040,8040,8040,0
20250218,175700,171193220,8040,8040,8040,8040,0
20250218,175600,171193220,8040,8040,8040,8040,0
20250218,175500,171193220,8040,8040,8040,8040,0
20250218,175400,171193220,8040,8040,8040,8040,0
20250218,175300,171193220,8040,8040,8040,8040,0
20250218,175200,171193220,8040,8040,8040,8040,0
20250218,175100,171193220,8040,8040,8040,8040,0
20250218,175000,171193220,8040,8040,8040,8040,0
20250218,174900,171193220,8040,8040,8040,8040,0
20250218,174800,171193220,8040,8040,8040,8040,0
20250218,174700,171193220,8040,8040,8040,8040,0
20250218,174600,171193220,8040,8040,8040,8040,0
20250218,174500,171193220,8040,8040,8040,8040,0
20250218,174400,171193220,8040,8040,8040,8040,0
20250218,174300,171193220,8040,8040,8040,8040,0
20250218,174200,171193220,8040,8040,8040,8040,0
20250218,174100,171193220,8040,8040,8040,8040,0
20250218,174000,171193220,8040,8040,8040,8040,0
20250218,173900,171193220,8040,8040,8040,8040,0
20250218,173800,171193220,8040,8040,8040,8040,0
20250218,173700,171193220,8040,8040,8040,8040,0
20250218,173600,171193220,8040,8040,8040,8040,0
20250218,173500,171193220,8040,8040,8040,8040,0
20250218,173400,171193220,8040,8040,8040,8040,0
20250218,173300,171193220,8040,8040,8040,8040,0
20250218,173200,171193220,8040,8040,8040,8040,860
20250218,173100,171193220,8040,8040,8040,8040,0
20250218,173000,171193220,8040,8040,8040,8040,0
20250218,172900,171193220,8040,8040,8040,8040,0
20250218,172800,171193220,8040,8040,8040,8040,0
20250218,172700,171193220,8040,8040,8040,8040,0
20250218,172600,171193220,8040,8040,8040,8040,0
20250218,172500,171193220,8040,8040,8040,8040,0
20250218,172400,171193220,8040,8040,8040,8040,0
20250218,172300,171193220,8040,8040,8040,8040,0
20250218,172200,171193220,8040,8040,8040,8040,0
20250218,172100,171193220,8040,8040,8040,8040,0
20250218,172000,171193220,8040,8040,8040,8040,0
20250218,171900,171193220,8040,8040,8040,8040,0
20250218,171800,171193220,8040,8040,8040,8040,0
20250218,171700,171193220,8040,8040,8040,8040,0
20250218,171600,171193220,8040,8040,8040,8040,0
20250218,171500,171193220,8040,8040,8040,8040,0
20250218,171400,171193220,8040,8040,8040,8040,0
20250218,171300,171193220,8040,8040,8040,8040,0
20250218,171200,171193220,8040,8040,8040,8040,0
20250218,171100,171193220,8040,8040,8040,8040,0
20250218,171000,171193220,8040,8040,8040,8040,0
20250218,170900,171193220,8040,8040,8040,8040,0
20250218,170800,171193220,8040,8040,8040,8040,0
20250218,170700,171193220,8040,8040,8040,8040,0
20250218,170600,171193220,8040,8040,8040,8040,0
20250218,170500,171193220,8040,8040,8040,8040,0
20250218,170400,171193220,8040,8040,8040,8040,0
20250218,170300,171193220,8040,8040,8040,8040,0
20250218,170200,171193220,8040,8040,8040,8040,860
20250218,170100,171193220,8040,8040,8040,8040,0
20250218,170000,171193220,8040,8040,8040,8040,0
20250218,165900,171193220,8040,8040,8040,8040,0
20250218,165800,171193220,8040,8040,8040,8040,0
20250218,165700,171193220,8040,8040,8040,8040,0
20250218,165600,171193220,8040,8040,8040,8040,0
20250218,165500,171193220,8040,8040,8040,8040,0
20250218,165400,171193220,8040,8040,8040,8040,0
20250218,165300,171193220,8040,8040,8040,8040,0
20250218,165200,171193220,8040,8040,8040,8040,0
20250218,165100,171193220,8040,8040,8040,8040,0
20250218,165000,171193220,8040,8040,8040,8040,0
20250218,164900,171193220,8040,8040,8040,8040,0
20250218,164800,171193220,8040,8040,8040,8040,0
20250218,164700,171193220,8040,8040,8040,8040,0
20250218,164600,171193220,8040,8040,8040,8040,0
20250218,164500,171193220,8040,8040,8040,8040,0
20250218,164400,171193220,8040,8040,8040,8040,0
20250218,164300,171193220,8040,8040,8040,8040,0
20250218,164200,171193220,8040,8040,8040,8040,0
20250218,164100,171193220,8040,8040,8040,8040,0
20250218,164000,171193220,8040,8040,8040,8040,0
20250218,163900,171193220,8040,8040,8040,8040,0
20250218,163800,171193220,8040,8040,8040,8040,0
20250218,163700,171193220,8040,8040,8040,8040,0
20250218,163600,171193220,8040,8040,8040,8040,0
20250218,163500,171193220,8040,8040,8040,8040,0
20250218,163400,171193220,8040,8040,8040,8040,0
20250218,163300,171193220,8040,8040,8040,8040,0
20250218,163200,171193220,8040,8040,8040,8040,860
20250218,163100,171193220,8040,8040,8040,8040,0
20250218,163000,171193220,8040,8040,8040,8040,0
20250218,162900,171193220,8040,8040,8040,8040,0
20250218,162800,171193220,8040,8040,8040,8040,0
20250218,162700,171193220,8040,8040,8040,8040,0
20250218,162600,171193220,8040,8040,8040,8040,0
20250218,162500,171193220,8040,8040,8040,8040,0
20250218,162400,171193220,8040,8040,8040,8040,0
20250218,162300,171193220,8040,8040,8040,8040,0
20250218,162200,171193220,8040,8040,8040,8040,0
20250218,162100,171193220,8040,8040,8040,8040,0
20250218,162000,171193220,8040,8040,8040,8040,0
20250218,161900,171193220,8040,8040,8040,8040,0
20250218,161800,171193220,8040,8040,8040,8040,0
20250218,161700,171193220,8040,8040,8040,8040,0
20250218,161600,171193220,8040,8040,8040,8040,0
20250218,161500,171193220,8040,8040,8040,8040,0
20250218,161400,171193220,8040,8040,8040,8040,0
20250218,161300,171193220,8040,8040,8040,8040,0
20250218,161200,171193220,8040,8040,8040,8040,0
20250218,161100,171193220,8040,8040,8040,8040,0
20250218,161000,171193220,8040,8040,8040,8040,0
20250218,160900,171193220,8040,8040,8040,8040,0
20250218,160800,171193220,8040,8040,8040,8040,0
20250218,160700,171193220,8040,8040,8040,8040,0
20250218,160600,171193220,8040,8040,8040,8040,0
20250218,160500,171193220,8040,8040,8040,8040,0
20250218,160400,171193220,8040,8040,8040,8040,0
20250218,160300,171193220,8040,8040,8040,8040,0
20250218,160200,171193220,8040,8040,8040,8040,860
20250218,160100,171193220,8040,8040,8040,8040,0
20250218,160000,171193220,8040,8040,8040,8040,0
20250218,155900,171193220,8040,8040,8040,8040,0
20250218,155800,171193220,8040,8040,8040,8040,0
20250218,155700,171193220,8040,8040,8040,8040,0
20250218,155600,171193220,8040,8040,8040,8040,0
20250218,155500,171193220,8040,8040,8040,8040,0
20250218,155400,171193220,8040,8040,8040,8040,0
20250218,155300,171193220,8040,8040,8040,8040,0
20250218,155200,171193220,8040,8040,8040,8040,0
20250218,155100,171193220,8040,8040,8040,8040,0
20250218,155000,171193220,8040,8040,8040,8040,0
20250218,154900,171193220,8040,8040,8040,8040,0
20250218,154800,171193220,8040,8040,8040,8040,0
20250218,154700,171193220,8040,8040,8040,8040,0
20250218,154600,171193220,8040,8040,8040,8040,0
20250218,154500,171193220,8040,8040,8040,8040,0
20250218,154400,171193220,8040,8040,8040,8040,0
20250218,154300,171193220,8040,8040,8040,8040,0
20250218,154200,171193220,8040,8040,8040,8040,0
20250218,154100,171193220,8040,8040,8040,8040,0
20250218,154000,171193220,8040,8040,8040,8040,0
20250218,153900,171193220,8040,8040,8040,8040,0
20250218,153800,171193220,8040,8040,8040,8040,0
20250218,153700,171193220,8040,8040,8040,8040,0
20250218,153600,171193220,8040,8040,8040,8040,0
20250218,153500,171193220,8040,8040,8040,8040,0
20250218,153400,171193220,8040,8040,8040,8040,0
20250218,153300,171193220,8040,8040,8040,8040,0
20250218,153200,171193220,8040,8040,8040,8040,860
20250218,153100,171193220,8040,8040,8040,8040,0
20250218,153000,171193220,8040,8040,8040,8040,860
20250218,152900,164278820,7990,7990,7990,7990,0
20250218,152800,164278820,7990,7990,7990,7990,0
20250218,152700,164278820,7990,7990,7990,7990,0
20250218,152600,164278820,7990,7990,7990,7990,0
20250218,152500,164278820,7990,7990,7990,7990,0
20250218,152400,164278820,7990,7990,7990,7990,0
20250218,152300,164278820,7990,7990,7990,7990,0
20250218,152200,164278820,7990,7990,7990,7990,0
20250218,152100,164278820,7990,7990,7990,7990,0
20250218,152000,164278820,7990,7990,7990,7990,0
20250218,151900,164278820,7990,8010,8040,7990,934
20250218,151800,156809860,8010,8020,8020,8010,310
20250218,151700,154326160,8020,8030,8030,8020,300
20250218,151600,151919160,8040,8040,8040,8040,0
20250218,151500,151919160,8040,8040,8040,8040,20
20250218,151400,151758360,8000,8000,8000,8000,0
20250218,151300,151758360,8000,8000,8000,8000,0
20250218,151200,151758360,8000,8000,8000,8000,0
20250218,151100,151758360,8000,8020,8020,8000,6
20250218,151000,151710280,8020,8030,8030,8020,302
20250218,150900,149285230,8060,8060,8060,8060,11
20250218,150800,149196570,8070,8070,8070,8070,0
20250218,150700,149196570,8070,8070,8070,8070,0
20250218,150600,149196570,8070,8070,8070,8070,0
20250218,150500,149196570,8070,8070,8070,8070,0
20250218,150400,149196570,8070,8070,8070,8070,0
20250218,150300,149196570,8070,8030,8070,8030,155
20250218,150200,147951720,8070,8070,8070,8070,0
20250218,150100,147951720,8070,8070,8070,8070,5
20250218,150000,147911370,8020,8020,8020,8020,0
20250218,145900,147911370,8020,8020,8020,8020,0
20250218,145800,147911370,8020,8020,8020,8020,1
20250218,145700,147903350,8030,8030,8030,8030,50
20250218,145600,147501850,8010,8070,8070,8010,695
20250218,145500,141916270,8060,8060,8060,8060,150
20250218,145400,140707270,8050,8050,8050,8050,100
20250218,145300,139902270,8050,8050,8050,8050,0
20250218,145200,139902270,8050,8050,8050,8050,6
20250218,145100,139853970,8050,8050,8050,8050,0
20250218,145000,139853970,8050,8050,8050,8050,41
20250218,144900,139523920,8040,8040,8040,8040,0
20250218,144800,139523920,8040,8040,8040,8040,1
20250218,144700,139515880,8030,8030,8030,8030,0
20250218,144600,139515880,8030,8030,8030,8030,0
20250218,144500,139515880,8030,8030,8030,8030,0
20250218,144400,139515880,8030,8030,8030,8030,1
20250218,144300,139507850,8050,8050,8050,8050,0
20250218,144200,139507850,8050,8050,8050,8050,0
20250218,144100,139507850,8050,8050,8050,8050,0
20250218,144000,139507850,8050,8050,8050,8050,101
20250218,143900,138694800,8030,8030,8030,8030,20
20250218,143800,138534200,8030,8030,8030,8030,100
20250218,143700,137731200,8040,8040,8040,8040,164
20250218,143600,136412640,8020,8040,8040,8020,203
20250218,143500,134780580,8040,8040,8040,8040,0
20250218,143400,134780580,8040,8040,8040,8040,0
20250218,143300,134780580,8040,8040,8040,8040,7
20250218,143200,134724300,8040,8040,8040,8040,0
20250218,143100,134724300,8040,8040,8040,8040,0
20250218,143000,134724300,8040,8040,8040,8040,0
20250218,142900,134724300,8040,8040,8040,8040,0
20250218,142800,134724300,8040,8040,8040,8040,241
20250218,142700,132786660,8040,8040,8040,8040,0
20250218,142600,132786660,8040,8040,8040,8040,0
20250218,142500,132786660,8040,8040,8040,8040,1
20250218,142400,132778620,8000,8010,8010,8000,649
20250218,142300,127586190,8010,8010,8010,8010,0
20250218,142200,127586190,8010,8010,8010,8010,0
20250218,142100,127586190,8010,8020,8020,8010,200
20250218,142000,125983710,8020,8020,8020,8020,0
20250218,141900,125983710,8020,8020,8020,8020,0
20250218,141800,125983710,8020,8020,8020,8020,0
20250218,141700,125983710,8020,8020,8020,8020,0
20250218,141600,125983710,8020,8020,8020,8020,1
20250218,141500,125975690,8040,8040,8040,8040,0
20250218,141400,125975690,8040,8040,8040,8040,178
20250218,141300,124544570,8040,8040,8040,8040,38
20250218,141200,124239050,8050,8050,8050,8050,0
20250218,141100,124239050,8050,8050,8050,8050,0
20250218,141000,124239050,8050,8050,8050,8050,0
20250218,140900,124239050,8050,8050,8050,8050,0
20250218,140800,124239050,8050,8050,8050,8050,0
20250218,140700,124239050,8050,8050,8050,8050,0
20250218,140600,124239050,8050,8050,8050,8050,0
20250218,140500,124239050,8050,8050,8050,8050,0
20250218,140400,124239050,8050,8050,8050,8050,0
20250218,140300,124239050,8050,8050,8050,8050,0
20250218,140200,124239050,8050,8050,8050,8050,0
20250218,140100,124239050,8050,8020,8050,8020,2
20250218,140000,124222980,8030,8030,8030,8030,289
20250218,135900,121902310,8030,8030,8030,8030,250
20250218,135800,119894810,8030,8030,8030,8030,0
20250218,135700,119894810,8030,8030,8030,8030,0
20250218,135600,119894810,8030,8030,8030,8030,0
20250218,135500,119894810,8030,8030,8030,8030,0
20250218,135400,119894810,8030,8030,8030,8030,0
20250218,135300,119894810,8030,8030,8030,8030,0
20250218,135200,119894810,8030,8030,8030,8030,0
20250218,135100,119894810,8030,8030,8030,8030,0
20250218,135000,119894810,8030,8030,8030,8030,0
20250218,134900,119894810,8030,8030,8030,8030,5
20250218,134800,119854660,8030,8030,8030,8030,0
20250218,134700,119854660,8030,8030,8030,8030,0
20250218,134600,119854660,8030,8030,8030,8030,0
20250218,134500,119854660,8030,8030,8030,8030,2
20250218,134400,119838600,8050,8050,8050,8050,0
20250218,134300,119838600,8050,8050,8050,8050,0
20250218,134200,119838600,8050,8050,8050,8050,0
20250218,134100,119838600,8050,8050,8050,8050,0
20250218,134000,119838600,8050,8050,8050,8050,0
20250218,133900,119838600,8050,8050,8050,8050,0
20250218,133800,119838600,8050,8050,8050,8050,0
20250218,133700,119838600,8050,8050,8050,8050,0
20250218,133600,119838600,8050,8050,8050,8050,0
20250218,133500,119838600,8050,8050,8050,8050,0
20250218,133400,119838600,8050,8050,8050,8050,0
20250218,133300,119838600,8050,8050,8050,8050,1
20250218,133200,119830550,8050,8050,8050,8050,0
20250218,133100,119830550,8050,8050,8050,8050,0
20250218,133000,119830550,8050,8050,8050,8050,0
20250218,132900,119830550,8050,8050,8050,8050,0
20250218,132800,119830550,8050,8050,8050,8050,0
20250218,132700,119830550,8050,8050,8050,8050,1
20250218,132600,119822500,8040,8040,8040,8040,18
20250218,132500,119677780,8030,8030,8030,8030,14
20250218,132400,119565360,8040,8040,8040,8040,160
20250218,132300,118278960,8040,8040,8040,8040,2
20250218,132200,118262880,8020,8020,8020,8020,0
20250218,132100,118262880,8020,8020,8020,8020,0
20250218,132000,118262880,8020,8020,8020,8020,0
20250218,131900,118262880,8020,8040,8040,8020,171
20250218,131800,116888060,8040,8040,8040,8040,0
20250218,131700,116888060,8040,8040,8040,8040,1
20250218,131600,116880020,8020,8020,8020,8020,10
20250218,131500,116799820,8040,8040,8040,8040,0
20250218,131400,116799820,8040,8040,8040,8040,9
20250218,131300,116727460,8010,8010,8010,8010,0
20250218,131200,116727460,8010,8010,8010,8010,0
20250218,131100,116727460,8010,8010,8010,8010,0
20250218,131000,116727460,8010,8010,8010,8010,0
20250218,130900,116727460,8010,8010,8010,8010,0
20250218,130800,116727460,8010,8020,8020,8010,124
20250218,130700,115732990,8010,8010,8010,8010,1
20250218,130600,115724980,8020,8020,8020,8020,0
20250218,130500,115724980,8020,8020,8020,8020,0
20250218,130400,115724980,8020,8020,8020,8020,0
20250218,130300,115724980,8020,8020,8020,8020,0
20250218,130200,115724980,8020,8020,8020,8020,0
20250218,130100,115724980,8020,8020,8020,8020,0
20250218,130000,115724980,8020,8020,8020,8020,100
20250218,125900,114922980,8010,8010,8010,8010,0
20250218,125800,114922980,8010,8010,8010,8010,0
20250218,125700,114922980,8010,8010,8010,8010,1
20250218,125600,114914970,8030,8030,8030,8030,0
20250218,125500,114914970,8030,8030,8030,8030,0
20250218,125400,114914970,8030,8030,8030,8030,0
20250218,125300,114914970,8030,8030,8030,8030,54
20250218,125200,114481350,8010,8010,8010,8010,0
20250218,125100,114481350,8010,8010,8010,8010,0
20250218,125000,114481350,8010,8010,8010,8010,0
20250218,124900,114481350,8010,8010,8010,8010,0
20250218,124800,114481350,8010,8010,8010,8010,0
20250218,124700,114481350,8010,8010,8010,8010,0
20250218,124600,114481350,8010,8010,8010,8010,0
20250218,124500,114481350,8010,8010,8010,8010,0
20250218,124400,114481350,8010,8010,8010,8010,0
20250218,124300,114481350,8010,8010,8010,8010,0
20250218,124200,114481350,8010,8010,8010,8010,0
20250218,124100,114481350,8010,8010,8010,8010,0
20250218,124000,114481350,8010,8010,8010,8010,0
20250218,123900,114481350,8010,8010,8010,8010,0
20250218,123800,114481350,8010,8010,8010,8010,0
20250218,123700,114481350,8010,8010,8010,8010,0
20250218,123600,114481350,8010,8010,8010,8010,0
20250218,123500,114481350,8010,8010,8010,8010,0
20250218,123400,114481350,8010,8010,8010,8010,0
20250218,123300,114481350,8010,8010,8010,8010,1
20250218,123200,114473340,8010,8010,8010,8010,0
20250218,123100,114473340,8010,8010,8010,8010,0
20250218,123000,114473340,8010,8010,8010,8010,1
20250218,122900,114465330,8060,8060,8060,8060,2
20250218,122800,114449210,8010,8010,8010,8010,10
20250218,122700,114369110,8010,8010,8010,8010,5
20250218,122600,114329060,8010,8010,8010,8010,0
20250218,122500,114329060,8010,8010,8010,8010,0
20250218,122400,114329060,8010,8010,8010,8010,0
20250218,122300,114329060,8010,8010,8010,8010,0
20250218,122200,114329060,8010,8010,8010,8010,0
20250218,122100,114329060,8010,8010,8010,8010,0
20250218,122000,114329060,8010,8010,8010,8010,0
20250218,121900,114329060,8010,8010,8010,8010,0
20250218,121800,114329060,8010,8010,8010,8010,0
20250218,121700,114329060,8010,8010,8010,8010,0
20250218,121600,114329060,8010,8010,8010,8010,0
20250218,121500,114329060,8010,8010,8010,8010,0
20250218,121400,114329060,8010,8010,8010,8010,1
20250218,121300,114321050,8010,8010,8010,8010,1
20250218,121200,114313040,8060,8060,8060,8060,0
20250218,121100,114313040,8060,8060,8060,8060,0
20250218,121000,114313040,8060,8060,8060,8060,1
20250218,120900,114304980,8000,8000,8000,8000,0
20250218,120800,114304980,8000,8000,8000,8000,0
20250218,120700,114304980,8000,8000,8000,8000,0
20250218,120600,114304980,8000,8010,8010,8000,63
20250218,120500,113800380,8010,8010,8010,8010,11
20250218,120400,113712270,8010,8010,8010,8010,0
20250218,120300,113712270,8010,8010,8010,8010,5
20250218,120200,113672220,8010,8030,8080,8010,573
20250218,120100,109044430,8050,8050,8050,8050,0
20250218,120000,109044430,8050,8050,8050,8050,311
20250218,115900,106540880,8050,8050,8050,8050,0
20250218,115800,106540880,8050,8050,8050,8050,0
20250218,115700,106540880,8050,8050,8050,8050,0
20250218,115600,106540880,8050,8050,8050,8050,0
20250218,115500,106540880,8050,8050,8050,8050,0
20250218,115400,106540880,8050,8050,8050,8050,2
20250218,115300,106524780,8050,8050,8050,8050,0
20250218,115200,106524780,8050,8050,8050,8050,509
20250218,115100,102427330,8050,8050,8050,8050,0
20250218,115000,102427330,8050,8050,8050,8050,0
20250218,114900,102427330,8050,8050,8050,8050,0
20250218,114800,102427330,8050,8050,8050,8050,1
20250218,114700,102419280,8090,8090,8090,8090,0
20250218,114600,102419280,8090,8070,8100,8070,660
20250218,114500,97080030,8050,8050,8050,8050,147
20250218,114400,95896680,8050,8050,8050,8050,2
20250218,114300,95880580,8030,8030,8030,8030,11
20250218,114200,95792250,8030,8030,8030,8030,0
20250218,114100,95792250,8030,8030,8030,8030,1
20250218,114000,95784220,8030,8030,8030,8030,0
20250218,113900,95784220,8030,8030,8030,8030,0
20250218,113800,95784220,8030,8030,8030,8030,0
20250218,113700,95784220,8030,8030,8030,8030,1
20250218,113600,95776190,8030,8030,8030,8030,30
20250218,113500,95535290,8030,8030,8030,8030,0
20250218,113400,95535290,8030,8030,8030,8030,1
20250218,113300,95527260,8030,8030,8030,8030,0
20250218,113200,95527260,8030,8030,8030,8030,0
20250218,113100,95527260,8030,8030,8030,8030,7
20250218,113000,95471050,8060,8060,8060,8060,9
20250218,112900,95398510,8030,8030,8030,8030,1
20250218,112800,95390480,8030,8000,8040,8000,147
20250218,112700,94209850,7990,7990,7990,7990,0
20250218,112600,94209850,7990,8030,8030,7990,201
20250218,112500,92595860,8030,8000,8030,8000,4757
20250218,112400,54477810,7990,7990,7990,7990,0
20250218,112300,54477810,7990,7990,7990,7990,458
20250218,112200,50818390,7990,7990,7990,7990,120
20250218,112100,49859590,7990,7990,7990,7990,0
20250218,112000,49859590,7990,7990,7990,7990,0
20250218,111900,49859590,7990,7990,7990,7990,0
20250218,111800,49859590,7990,7990,7990,7990,0
20250218,111700,49859590,7990,7990,7990,7990,6
20250218,111600,49811650,7990,7990,7990,7990,5
20250218,111500,49771700,7990,7990,7990,7990,236
20250218,111400,47886060,7990,7990,7990,7990,0
20250218,111300,47886060,7990,7990,7990,7990,0
20250218,111200,47886060,7990,7990,7990,7990,123
20250218,111100,46903290,7980,7980,7980,7980,0
20250218,111000,46903290,7980,7980,7980,7980,100
20250218,110900,46105290,7980,7980,7980,7980,0
20250218,110800,46105290,7980,7980,7980,7980,0
20250218,110700,46105290,7980,7980,7980,7980,100
20250218,110600,45307290,7980,7980,7980,7980,0
20250218,110500,45307290,7980,7980,7980,7980,200
20250218,110400,43711290,7950,7950,7950,7950,0
20250218,110300,43711290,7950,7950,7950,7950,0
20250218,110200,43711290,7950,7950,7950,7950,10
20250218,110100,43631790,7950,7950,7950,7950,0
20250218,110000,43631790,7950,7950,7950,7950,1
20250218,105900,43623840,7950,7950,7950,7950,0
20250218,105800,43623840,7950,7950,7950,7950,0
20250218,105700,43623840,7950,7950,7950,7950,0
20250218,105600,43623840,7950,7950,7950,7950,0
20250218,105500,43623840,7950,7950,7950,7950,4
20250218,105400,43592040,7950,7950,7950,7950,23
20250218,105300,43409190,7980,7980,7980,7980,0
20250218,105200,43409190,7980,7980,7980,7980,0
20250218,105100,43409190,7980,7980,7980,7980,0
20250218,105000,43409190,7980,7980,7980,7980,2
20250218,104900,43393230,7950,7950,7950,7950,0
20250218,104800,43393230,7950,7950,7950,7950,0
20250218,104700,43393230,7950,7950,7950,7950,0
20250218,104600,43393230,7950,7950,7950,7950,1
20250218,104500,43385280,7990,7990,7990,7990,2
20250218,104400,43369300,7940,7940,7940,7940,0
20250218,104300,43369300,7940,7940,7940,7940,0
20250218,104200,43369300,7940,7940,7940,7940,0
20250218,104100,43369300,7940,7940,7940,7940,0
20250218,104000,43369300,7940,7940,7940,7940,0
20250218,103900,43369300,7940,7940,7940,7940,0
20250218,103800,43369300,7940,7940,7940,7940,1
20250218,103700,43361360,7950,7950,7950,7950,136
20250218,103600,42280160,7950,7950,7950,7950,0
20250218,103500,42280160,7950,7950,7950,7950,0
20250218,103400,42280160,7950,7950,7950,7950,0
20250218,103300,42280160,7950,7950,7950,7950,0
20250218,103200,42280160,7950,7950,7950,7950,0
20250218,103100,42280160,7950,7950,7950,7950,1
20250218,103000,42272210,7950,7950,7950,7950,0
20250218,102900,42272210,7950,7950,7950,7950,0
20250218,102800,42272210,7950,7950,7950,7950,0
20250218,102700,42272210,7950,7950,7950,7950,0
20250218,102600,42272210,7950,7950,7950,7950,63
20250218,102500,41771360,7960,7960,7960,7960,10
20250218,102400,41691760,7970,7970,7970,7970,0
20250218,102300,41691760,7970,7970,7970,7970,0
20250218,102200,41691760,7970,7990,7990,7970,11
20250218,102100,41604070,7940,7940,7940,7940,0
20250218,102000,41604070,7940,7940,7950,7940,3
20250218,101900,41580240,7950,7950,7950,7950,140
20250218,101800,40467240,7950,7960,7960,7950,38
20250218,101700,40164770,7960,7960,7960,7960,10
20250218,101600,40085170,7990,7990,7990,7990,6
20250218,101500,40037230,7990,7990,7990,7990,0
20250218,101400,40037230,7990,7990,7990,7990,1
20250218,101300,40029240,7950,7950,7950,7950,0
20250218,101200,40029240,7950,7950,7950,7950,0
20250218,101100,40029240,7950,7950,7950,7950,0
20250218,101000,40029240,7950,7950,7950,7950,0
20250218,100900,40029240,7950,7950,7950,7950,0
20250218,100800,40029240,7950,7950,7950,7950,0
20250218,100700,40029240,7950,7950,7950,7950,0
20250218,100600,40029240,7950,7950,7950,7950,1500
20250218,100500,28104240,7990,7990,7990,7990,2
20250218,100400,28088260,7950,7950,7950,7950,0
20250218,100300,28088260,7950,7960,7960,7950,120
20250218,100200,27133860,7950,7950,7950,7950,0
20250218,100100,27133860,7950,7950,7950,7950,0
20250218,100000,27133860,7950,7950,7950,7950,0
20250218,095900,27133860,7950,7950,7950,7950,0
20250218,095800,27133860,7950,7950,7950,7950,1
20250218,095700,27125910,8000,7980,8000,7950,508
20250218,095600,23080520,8000,8000,8000,8000,10
20250218,095500,23000520,7980,7980,7980,7980,0
20250218,095400,23000520,7980,7980,7980,7980,0
20250218,095300,23000520,7980,7980,7980,7980,0
20250218,095200,23000520,7980,7980,7980,7980,12
20250218,095100,22904760,8000,8000,8000,8000,0
20250218,095000,22904760,8000,8000,8000,8000,0
20250218,094900,22904760,8000,8000,8000,8000,51
20250218,094800,22496760,8000,8000,8000,8000,2
20250218,094700,22480760,7970,7970,7970,7970,0
20250218,094600,22480760,7970,7970,7970,7970,0
20250218,094500,22480760,7970,7970,7970,7970,1
20250218,094400,22472790,7980,8000,8000,7980,26
20250218,094300,22264810,7960,7960,7960,7960,0
20250218,094200,22264810,7960,7960,7960,7960,0
20250218,094100,22264810,7960,7960,7960,7960,1
20250218,094000,22256850,8000,8000,8000,8000,0
20250218,093900,22256850,8000,8000,8000,8000,0
20250218,093800,22256850,8000,8000,8000,8000,23
20250218,093700,22072850,7950,7950,7950,7950,0
20250218,093600,22072850,7950,7960,7960,7950,2
20250218,093500,22056940,7960,7950,7960,7950,11
20250218,093400,21969390,8000,8000,8000,8000,25
20250218,093300,21769390,7950,7950,7950,7950,0
20250218,093200,21769390,7950,7950,7950,7950,1
20250218,093100,21761440,7980,7980,7980,7980,319
20250218,093000,19215820,7980,7980,7980,7980,143
20250218,092900,18074680,7980,7980,7980,7980,0
20250218,092800,18074680,7980,7980,7980,7980,0
20250218,092700,18074680,7980,7950,7980,7950,224
20250218,092600,16293850,7950,7980,7980,7950,650
20250218,092500,11119750,7980,7980,7980,7980,100
20250218,092400,10321750,8000,8000,8000,8000,0
20250218,092300,10321750,8000,8000,8000,8000,0
20250218,092200,10321750,8000,8000,8000,8000,0
20250218,092100,10321750,8000,8000,8000,8000,116
20250218,092000,9393750,8000,8000,8000,8000,0
20250218,091900,9393750,8000,8000,8000,8000,0
20250218,091800,9393750,8000,8000,8000,8000,0
20250218,091700,9393750,8000,8000,8000,8000,25
20250218,091600,9193750,8000,8000,8000,8000,0
20250218,091500,9193750,8000,8000,8000,8000,19
20250218,091400,9041750,8010,8010,8010,8010,1
20250218,091300,9033740,8000,8010,8010,8000,27
20250218,091200,8817480,8010,8010,8010,8010,0
20250218,091100,8817480,8010,8010,8010,8010,1
20250218,091000,8809470,8010,8010,8010,8010,5
20250218,090900,8769420,8010,8010,8010,8010,1
20250218,090800,8761410,8010,8010,8010,8010,1
20250218,090700,8753400,8010,8010,8010,8010,0
20250218,090600,8753400,8010,7970,8010,7970,501
20250218,090500,4760390,8010,8010,8010,8010,11
20250218,090400,4672280,8010,8010,8010,8010,1
20250218,090300,4664270,8010,7960,8010,7960,2
20250218,090200,4648300,8010,8010,8010,8010,1
20250218,090100,4640290,8010,8010,8010,8010,1
20250218,090000,4632280,8020,8020,8020,7960,579