KissMeData/034310/min/candle-20250218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250218,191900,184788730,10600,10600,10600,10600,393
20250218,191800,184788730,10600,10600,10600,10600,0
20250218,191700,184788730,10600,10600,10600,10600,0
20250218,191600,184788730,10600,10600,10600,10600,0
20250218,191500,184788730,10600,10600,10600,10600,0
20250218,191400,184788730,10600,10600,10600,10600,0
20250218,191300,184788730,10600,10600,10600,10600,0
20250218,191200,184788730,10600,10600,10600,10600,0
20250218,191100,184788730,10600,10600,10600,10600,0
20250218,191000,184788730,10600,10600,10600,10600,0
20250218,190900,184788730,10600,10600,10600,10600,0
20250218,190800,184788730,10600,10600,10600,10600,0
20250218,190700,184788730,10600,10600,10600,10600,0
20250218,190600,184788730,10600,10600,10600,10600,0
20250218,190500,184788730,10600,10600,10600,10600,0
20250218,190400,184788730,10600,10600,10600,10600,0
20250218,190300,184788730,10600,10600,10600,10600,0
20250218,190200,184788730,10600,10600,10600,10600,0
20250218,190100,184788730,10600,10600,10600,10600,0
20250218,190000,184788730,10600,10600,10600,10600,0
20250218,185900,184788730,10600,10600,10600,10600,0
20250218,185800,184788730,10600,10600,10600,10600,0
20250218,185700,184788730,10600,10600,10600,10600,0
20250218,185600,184788730,10600,10600,10600,10600,0
20250218,185500,184788730,10600,10600,10600,10600,0
20250218,185400,184788730,10600,10600,10600,10600,0
20250218,185300,184788730,10600,10600,10600,10600,0
20250218,185200,184788730,10600,10600,10600,10600,0
20250218,185100,184788730,10600,10600,10600,10600,0
20250218,185000,184788730,10600,10600,10600,10600,0
20250218,184900,184788730,10600,10600,10600,10600,393
20250218,184800,184788730,10600,10600,10600,10600,0
20250218,184700,184788730,10600,10600,10600,10600,0
20250218,184600,184788730,10600,10600,10600,10600,0
20250218,184500,184788730,10600,10600,10600,10600,0
20250218,184400,184788730,10600,10600,10600,10600,0
20250218,184300,184788730,10600,10600,10600,10600,0
20250218,184200,184788730,10600,10600,10600,10600,0
20250218,184100,184788730,10600,10600,10600,10600,0
20250218,184000,184788730,10600,10600,10600,10600,0
20250218,183900,184788730,10600,10600,10600,10600,0
20250218,183800,184788730,10600,10600,10600,10600,0
20250218,183700,184788730,10600,10600,10600,10600,0
20250218,183600,184788730,10600,10600,10600,10600,0
20250218,183500,184788730,10600,10600,10600,10600,0
20250218,183400,184788730,10600,10600,10600,10600,0
20250218,183300,184788730,10600,10600,10600,10600,0
20250218,183200,184788730,10600,10600,10600,10600,0
20250218,183100,184788730,10600,10600,10600,10600,0
20250218,183000,184788730,10600,10600,10600,10600,0
20250218,182900,184788730,10600,10600,10600,10600,0
20250218,182800,184788730,10600,10600,10600,10600,0
20250218,182700,184788730,10600,10600,10600,10600,0
20250218,182600,184788730,10600,10600,10600,10600,0
20250218,182500,184788730,10600,10600,10600,10600,0
20250218,182400,184788730,10600,10600,10600,10600,0
20250218,182300,184788730,10600,10600,10600,10600,0
20250218,182200,184788730,10600,10600,10600,10600,0
20250218,182100,184788730,10600,10600,10600,10600,0
20250218,182000,184788730,10600,10600,10600,10600,0
20250218,181900,184788730,10600,10600,10600,10600,393
20250218,181800,184788730,10600,10600,10600,10600,0
20250218,181700,184788730,10600,10600,10600,10600,0
20250218,181600,184788730,10600,10600,10600,10600,0
20250218,181500,184788730,10600,10600,10600,10600,0
20250218,181400,184788730,10600,10600,10600,10600,0
20250218,181300,184788730,10600,10600,10600,10600,0
20250218,181200,184788730,10600,10600,10600,10600,0
20250218,181100,184788730,10600,10600,10600,10600,0
20250218,181000,184788730,10600,10600,10600,10600,0
20250218,180900,184788730,10600,10600,10600,10600,0
20250218,180800,184788730,10600,10600,10600,10600,0
20250218,180700,184788730,10600,10600,10600,10600,0
20250218,180600,184788730,10600,10600,10600,10600,0
20250218,180500,184788730,10600,10600,10600,10600,0
20250218,180400,184788730,10600,10600,10600,10600,0
20250218,180300,184788730,10600,10600,10600,10600,0
20250218,180200,184788730,10600,10600,10600,10600,0
20250218,180100,184788730,10600,10600,10600,10600,0
20250218,180000,184788730,10600,10600,10600,10600,0
20250218,175900,184788730,10600,10600,10600,10600,0
20250218,175800,184788730,10600,10600,10600,10600,0
20250218,175700,184788730,10600,10600,10600,10600,0
20250218,175600,184788730,10600,10600,10600,10600,0
20250218,175500,184788730,10600,10600,10600,10600,0
20250218,175400,184788730,10600,10600,10600,10600,0
20250218,175300,184788730,10600,10600,10600,10600,0
20250218,175200,184788730,10600,10600,10600,10600,0
20250218,175100,184788730,10600,10600,10600,10600,0
20250218,175000,184788730,10600,10600,10600,10600,0
20250218,174900,184788730,10600,10600,10600,10600,393
20250218,174800,184788730,10600,10600,10600,10600,0
20250218,174700,184788730,10600,10600,10600,10600,0
20250218,174600,184788730,10600,10600,10600,10600,0
20250218,174500,184788730,10600,10600,10600,10600,0
20250218,174400,184788730,10600,10600,10600,10600,0
20250218,174300,184788730,10600,10600,10600,10600,0
20250218,174200,184788730,10600,10600,10600,10600,0
20250218,174100,184788730,10600,10600,10600,10600,0
20250218,174000,184788730,10600,10600,10600,10600,0
20250218,173900,184788730,10600,10600,10600,10600,0
20250218,173800,184788730,10600,10600,10600,10600,0
20250218,173700,184788730,10600,10600,10600,10600,0
20250218,173600,184788730,10600,10600,10600,10600,0
20250218,173500,184788730,10600,10600,10600,10600,0
20250218,173400,184788730,10600,10600,10600,10600,0
20250218,173300,184788730,10600,10600,10600,10600,0
20250218,173200,184788730,10600,10600,10600,10600,0
20250218,173100,184788730,10600,10600,10600,10600,0
20250218,173000,184788730,10600,10600,10600,10600,0
20250218,172900,184788730,10600,10600,10600,10600,0
20250218,172800,184788730,10600,10600,10600,10600,0
20250218,172700,184788730,10600,10600,10600,10600,0
20250218,172600,184788730,10600,10600,10600,10600,0
20250218,172500,184788730,10600,10600,10600,10600,0
20250218,172400,184788730,10600,10600,10600,10600,0
20250218,172300,184788730,10600,10600,10600,10600,0
20250218,172200,184788730,10600,10600,10600,10600,0
20250218,172100,184788730,10600,10600,10600,10600,0
20250218,172000,184788730,10600,10600,10600,10600,0
20250218,171900,184788730,10600,10600,10600,10600,393
20250218,171800,184788730,10600,10600,10600,10600,0
20250218,171700,184788730,10600,10600,10600,10600,0
20250218,171600,184788730,10600,10600,10600,10600,0
20250218,171500,184788730,10600,10600,10600,10600,0
20250218,171400,184788730,10600,10600,10600,10600,0
20250218,171300,184788730,10600,10600,10600,10600,0
20250218,171200,184788730,10600,10600,10600,10600,0
20250218,171100,184788730,10600,10600,10600,10600,0
20250218,171000,184788730,10600,10600,10600,10600,0
20250218,170900,184788730,10600,10600,10600,10600,0
20250218,170800,184788730,10600,10600,10600,10600,0
20250218,170700,184788730,10600,10600,10600,10600,0
20250218,170600,184788730,10600,10600,10600,10600,0
20250218,170500,184788730,10600,10600,10600,10600,0
20250218,170400,184788730,10600,10600,10600,10600,0
20250218,170300,184788730,10600,10600,10600,10600,0
20250218,170200,184788730,10600,10600,10600,10600,0
20250218,170100,184788730,10600,10600,10600,10600,0
20250218,170000,184788730,10600,10600,10600,10600,0
20250218,165900,184788730,10600,10600,10600,10600,0
20250218,165800,184788730,10600,10600,10600,10600,0
20250218,165700,184788730,10600,10600,10600,10600,0
20250218,165600,184788730,10600,10600,10600,10600,0
20250218,165500,184788730,10600,10600,10600,10600,0
20250218,165400,184788730,10600,10600,10600,10600,0
20250218,165300,184788730,10600,10600,10600,10600,0
20250218,165200,184788730,10600,10600,10600,10600,0
20250218,165100,184788730,10600,10600,10600,10600,0
20250218,165000,184788730,10600,10600,10600,10600,0
20250218,164900,184788730,10600,10600,10600,10600,393
20250218,164800,184788730,10600,10600,10600,10600,0
20250218,164700,184788730,10600,10600,10600,10600,0
20250218,164600,184788730,10600,10600,10600,10600,0
20250218,164500,184788730,10600,10600,10600,10600,0
20250218,164400,184788730,10600,10600,10600,10600,0
20250218,164300,184788730,10600,10600,10600,10600,0
20250218,164200,184788730,10600,10600,10600,10600,0
20250218,164100,184788730,10600,10600,10600,10600,0
20250218,164000,184788730,10600,10600,10600,10600,0
20250218,163900,184788730,10600,10600,10600,10600,0
20250218,163800,184788730,10600,10600,10600,10600,0
20250218,163700,184788730,10600,10600,10600,10600,0
20250218,163600,184788730,10600,10600,10600,10600,0
20250218,163500,184788730,10600,10600,10600,10600,0
20250218,163400,184788730,10600,10600,10600,10600,0
20250218,163300,184788730,10600,10600,10600,10600,0
20250218,163200,184788730,10600,10600,10600,10600,0
20250218,163100,184788730,10600,10600,10600,10600,0
20250218,163000,184788730,10600,10600,10600,10600,0
20250218,162900,184788730,10600,10600,10600,10600,0
20250218,162800,184788730,10600,10600,10600,10600,0
20250218,162700,184788730,10600,10600,10600,10600,0
20250218,162600,184788730,10600,10600,10600,10600,0
20250218,162500,184788730,10600,10600,10600,10600,0
20250218,162400,184788730,10600,10600,10600,10600,0
20250218,162300,184788730,10600,10600,10600,10600,0
20250218,162200,184788730,10600,10600,10600,10600,0
20250218,162100,184788730,10600,10600,10600,10600,0
20250218,162000,184788730,10600,10600,10600,10600,0
20250218,161900,184788730,10600,10600,10600,10600,393
20250218,161800,184788730,10600,10600,10600,10600,0
20250218,161700,184788730,10600,10600,10600,10600,0
20250218,161600,184788730,10600,10600,10600,10600,0
20250218,161500,184788730,10600,10600,10600,10600,0
20250218,161400,184788730,10600,10600,10600,10600,0
20250218,161300,184788730,10600,10600,10600,10600,0
20250218,161200,184788730,10600,10600,10600,10600,0
20250218,161100,184788730,10600,10600,10600,10600,0
20250218,161000,184788730,10600,10600,10600,10600,0
20250218,160900,184788730,10600,10600,10600,10600,0
20250218,160800,184788730,10600,10600,10600,10600,0
20250218,160700,184788730,10600,10600,10600,10600,0
20250218,160600,184788730,10600,10600,10600,10600,0
20250218,160500,184788730,10600,10600,10600,10600,0
20250218,160400,184788730,10600,10600,10600,10600,0
20250218,160300,184788730,10600,10600,10600,10600,0
20250218,160200,184788730,10600,10600,10600,10600,0
20250218,160100,184788730,10600,10600,10600,10600,0
20250218,160000,184788730,10600,10600,10600,10600,0
20250218,155900,184788730,10600,10600,10600,10600,0
20250218,155800,184788730,10600,10600,10600,10600,0
20250218,155700,184788730,10600,10600,10600,10600,0
20250218,155600,184788730,10600,10600,10600,10600,0
20250218,155500,184788730,10600,10600,10600,10600,0
20250218,155400,184788730,10600,10600,10600,10600,0
20250218,155300,184788730,10600,10600,10600,10600,0
20250218,155200,184788730,10600,10600,10600,10600,0
20250218,155100,184788730,10600,10600,10600,10600,0
20250218,155000,184788730,10600,10600,10600,10600,0
20250218,154900,184788730,10600,10600,10600,10600,393
20250218,154800,184788730,10600,10600,10600,10600,0
20250218,154700,184788730,10600,10600,10600,10600,0
20250218,154600,184788730,10600,10600,10600,10600,0
20250218,154500,184788730,10600,10600,10600,10600,0
20250218,154400,184788730,10600,10600,10600,10600,0
20250218,154300,184788730,10600,10600,10600,10600,0
20250218,154200,184788730,10600,10600,10600,10600,0
20250218,154100,184788730,10600,10600,10600,10600,0
20250218,154000,184788730,10600,10600,10600,10600,0
20250218,153900,184788730,10600,10600,10600,10600,0
20250218,153800,184788730,10600,10600,10600,10600,0
20250218,153700,184788730,10600,10600,10600,10600,0
20250218,153600,184788730,10600,10600,10600,10600,0
20250218,153500,184788730,10600,10600,10600,10600,0
20250218,153400,184788730,10600,10600,10600,10600,0
20250218,153300,184788730,10600,10600,10600,10600,0
20250218,153200,184788730,10600,10600,10600,10600,0
20250218,153100,184788730,10600,10600,10600,10600,0
20250218,153000,184788730,10600,10600,10600,10600,393
20250218,152900,180622930,10620,10620,10620,10620,0
20250218,152800,180622930,10620,10620,10620,10620,0
20250218,152700,180622930,10620,10620,10620,10620,0
20250218,152600,180622930,10620,10620,10620,10620,0
20250218,152500,180622930,10620,10620,10620,10620,0
20250218,152400,180622930,10620,10620,10620,10620,0
20250218,152300,180622930,10620,10620,10620,10620,0
20250218,152200,180622930,10620,10620,10620,10620,0
20250218,152100,180622930,10620,10620,10620,10620,0
20250218,152000,180622930,10620,10620,10620,10620,0
20250218,151900,180622930,10620,10590,10620,10590,110
20250218,151800,179455890,10570,10590,10590,10570,50
20250218,151700,178926470,10590,10590,10590,10590,0
20250218,151600,178926470,10590,10590,10590,10590,0
20250218,151500,178926470,10590,10590,10590,10590,6
20250218,151400,178862930,10590,10590,10590,10590,0
20250218,151300,178862930,10590,10590,10590,10590,0
20250218,151200,178862930,10590,10590,10590,10590,0
20250218,151100,178862930,10590,10600,10600,10590,12
20250218,151000,178735830,10620,10620,10620,10620,0
20250218,150900,178735830,10620,10620,10620,10620,0
20250218,150800,178735830,10620,10620,10620,10620,0
20250218,150700,178735830,10620,10620,10620,10620,0
20250218,150600,178735830,10620,10620,10620,10620,0
20250218,150500,178735830,10620,10620,10620,10620,0
20250218,150400,178735830,10620,10620,10620,10620,0
20250218,150300,178735830,10620,10620,10620,10620,0
20250218,150200,178735830,10620,10620,10620,10620,0
20250218,150100,178735830,10620,10620,10620,10620,0
20250218,150000,178735830,10620,10620,10620,10620,1
20250218,145900,178725210,10600,10600,10600,10600,0
20250218,145800,178725210,10600,10600,10600,10600,0
20250218,145700,178725210,10600,10600,10600,10600,0
20250218,145600,178725210,10600,10600,10600,10600,1
20250218,145500,178714610,10600,10600,10600,10600,104
20250218,145400,177612210,10600,10590,10600,10590,119
20250218,145300,176351480,10590,10600,10600,10590,110
20250218,145200,175186530,10590,10560,10600,10560,385
20250218,145100,171116920,10560,10600,10600,10560,1598
20250218,145000,154227590,10600,10600,10600,10600,98
20250218,144900,153188790,10600,10610,10610,10590,1209
20250218,144800,140376250,10620,10620,10620,10620,0
20250218,144700,140376250,10620,10620,10620,10620,0
20250218,144600,140376250,10620,10620,10620,10620,0
20250218,144500,140376250,10620,10620,10620,10620,0
20250218,144400,140376250,10620,10620,10620,10620,1
20250218,144300,140365630,10600,10600,10600,10600,0
20250218,144200,140365630,10600,10600,10600,10600,5
20250218,144100,140312630,10600,10600,10600,10600,0
20250218,144000,140312630,10600,10600,10600,10600,138
20250218,143900,138849830,10610,10610,10610,10610,2
20250218,143800,138828610,10610,10610,10610,10610,0
20250218,143700,138828610,10610,10610,10610,10610,0
20250218,143600,138828610,10610,10610,10610,10610,0
20250218,143500,138828610,10610,10620,10620,10610,51
20250218,143400,138287300,10610,10610,10610,10610,0
20250218,143300,138287300,10610,10610,10610,10610,0
20250218,143200,138287300,10610,10610,10610,10610,0
20250218,143100,138287300,10610,10610,10610,10610,63
20250218,143000,137618870,10600,10600,10600,10600,0
20250218,142900,137618870,10600,10600,10600,10600,0
20250218,142800,137618870,10600,10600,10600,10600,0
20250218,142700,137618870,10600,10600,10600,10600,0
20250218,142600,137618870,10600,10600,10600,10600,5
20250218,142500,137565870,10610,10610,10610,10610,1
20250218,142400,137555260,10600,10600,10600,10600,144
20250218,142300,136028860,10600,10600,10600,10600,0
20250218,142200,136028860,10600,10600,10600,10600,0
20250218,142100,136028860,10600,10600,10600,10600,0
20250218,142000,136028860,10600,10590,10600,10590,4
20250218,141900,135986480,10600,10600,10600,10600,0
20250218,141800,135986480,10600,10600,10600,10600,1
20250218,141700,135975880,10570,10570,10580,10570,530
20250218,141600,130373350,10560,10560,10560,10560,0
20250218,141500,130373350,10560,10560,10560,10560,0
20250218,141400,130373350,10560,10560,10560,10560,0
20250218,141300,130373350,10560,10560,10560,10560,0
20250218,141200,130373350,10560,10560,10560,10560,103
20250218,141100,129285670,10570,10570,10570,10570,20
20250218,141000,129074270,10570,10570,10570,10570,0
20250218,140900,129074270,10570,10570,10570,10570,0
20250218,140800,129074270,10570,10570,10570,10570,30
20250218,140700,128757170,10560,10560,10560,10560,54
20250218,140600,128186930,10540,10540,10540,10540,0
20250218,140500,128186930,10540,10560,10560,10540,2370
20250218,140400,103168070,10560,10560,10560,10560,53
20250218,140300,102608390,10540,10540,10540,10540,0
20250218,140200,102608390,10540,10570,10580,10540,3022
20250218,140100,70665120,10580,10580,10580,10580,50
20250218,140000,70136120,10570,10570,10570,10570,0
20250218,135900,70136120,10570,10570,10570,10570,0
20250218,135800,70136120,10570,10570,10570,10570,0
20250218,135700,70136120,10570,10570,10570,10570,0
20250218,135600,70136120,10570,10570,10570,10570,0
20250218,135500,70136120,10570,10570,10570,10570,0
20250218,135400,70136120,10570,10570,10570,10570,0
20250218,135300,70136120,10570,10570,10570,10570,15
20250218,135200,69977570,10570,10570,10570,10570,0
20250218,135100,69977570,10570,10570,10570,10570,0
20250218,135000,69977570,10570,10570,10570,10570,0
20250218,134900,69977570,10570,10570,10570,10570,0
20250218,134800,69977570,10570,10570,10570,10570,0
20250218,134700,69977570,10570,10570,10570,10570,0
20250218,134600,69977570,10570,10570,10570,10570,0
20250218,134500,69977570,10570,10570,10570,10570,0
20250218,134400,69977570,10570,10570,10570,10570,0
20250218,134300,69977570,10570,10570,10570,10570,0
20250218,134200,69977570,10570,10570,10570,10570,0
20250218,134100,69977570,10570,10570,10570,10570,15
20250218,134000,69819020,10570,10570,10570,10570,0
20250218,133900,69819020,10570,10570,10570,10570,0
20250218,133800,69819020,10570,10570,10570,10570,0
20250218,133700,69819020,10570,10570,10570,10570,0
20250218,133600,69819020,10570,10570,10570,10570,0
20250218,133500,69819020,10570,10570,10570,10570,0
20250218,133400,69819020,10570,10570,10570,10570,0
20250218,133300,69819020,10570,10570,10570,10570,120
20250218,133200,68550620,10570,10570,10570,10570,0
20250218,133100,68550620,10570,10570,10570,10570,1
20250218,133000,68540050,10560,10560,10560,10560,0
20250218,132900,68540050,10560,10560,10560,10560,0
20250218,132800,68540050,10560,10560,10560,10560,0
20250218,132700,68540050,10560,10560,10560,10560,0
20250218,132600,68540050,10560,10560,10560,10560,0
20250218,132500,68540050,10560,10560,10560,10560,0
20250218,132400,68540050,10560,10560,10560,10560,0
20250218,132300,68540050,10560,10560,10560,10560,0
20250218,132200,68540050,10560,10560,10560,10560,0
20250218,132100,68540050,10560,10560,10560,10560,0
20250218,132000,68540050,10560,10560,10560,10560,0
20250218,131900,68540050,10560,10560,10560,10560,0
20250218,131800,68540050,10560,10550,10560,10550,257
20250218,131700,65826210,10560,10560,10560,10560,0
20250218,131600,65826210,10560,10560,10560,10560,0
20250218,131500,65826210,10560,10560,10560,10560,0
20250218,131400,65826210,10560,10560,10560,10560,1
20250218,131300,65815650,10550,10550,10550,10550,0
20250218,131200,65815650,10550,10550,10550,10550,0
20250218,131100,65815650,10550,10550,10550,10550,0
20250218,131000,65815650,10550,10550,10550,10550,0
20250218,130900,65815650,10550,10550,10550,10550,0
20250218,130800,65815650,10550,10550,10550,10550,0
20250218,130700,65815650,10550,10550,10550,10550,0
20250218,130600,65815650,10550,10550,10550,10550,0
20250218,130500,65815650,10550,10550,10550,10550,0
20250218,130400,65815650,10550,10550,10550,10550,99
20250218,130300,64771200,10540,10540,10540,10540,0
20250218,130200,64771200,10540,10540,10540,10540,0
20250218,130100,64771200,10540,10540,10540,10540,0
20250218,130000,64771200,10540,10540,10540,10540,0
20250218,125900,64771200,10540,10540,10540,10540,10
20250218,125800,64665800,10540,10540,10540,10540,5
20250218,125700,64613100,10540,10540,10540,10540,9
20250218,125600,64518240,10540,10540,10540,10540,5
20250218,125500,64465540,10540,10540,10550,10540,9
20250218,125400,64370660,10540,10540,10540,10540,5
20250218,125300,64317960,10540,10540,10540,10540,10
20250218,125200,64212560,10540,10540,10540,10540,19
20250218,125100,64012300,10540,10540,10540,10540,10
20250218,125000,63906900,10540,10540,10540,10540,5
20250218,124900,63854200,10540,10540,10540,10540,9
20250218,124800,63759340,10540,10540,10540,10540,5
20250218,124700,63706640,10540,10540,10540,10540,9
20250218,124600,63611780,10540,10540,10540,10540,5
20250218,124500,63559080,10540,10540,10540,10540,10
20250218,124400,63453680,10540,10540,10540,10540,4
20250218,124300,63411520,10540,10540,10540,10540,10
20250218,124200,63306120,10540,10540,10540,10540,4
20250218,124100,63263960,10540,10540,10540,10540,40
20250218,124000,62842360,10540,10540,10540,10540,20
20250218,123900,62631560,10540,10540,10540,10540,9
20250218,123800,62536700,10540,10540,10540,10540,5
20250218,123700,62484000,10540,10550,10550,10540,9
20250218,123600,62389070,10550,10550,10550,10550,5
20250218,123500,62336320,10540,10540,10540,10540,10
20250218,123400,62230920,10540,10550,10550,10540,79
20250218,123300,61397980,10550,10550,10550,10550,170
20250218,123200,59604480,10550,10550,10550,10550,5
20250218,123100,59551730,10550,10550,10550,10550,4
20250218,123000,59509530,10550,10550,10550,10550,10
20250218,122900,59404030,10550,10550,10550,10550,5
20250218,122800,59351280,10550,10550,10550,10550,9
20250218,122700,59256330,10550,10560,10560,10550,7
20250218,122600,59182460,10550,10550,10550,10550,9
20250218,122500,59087510,10540,10540,10540,10540,5
20250218,122400,59034810,10540,10550,10550,10540,9
20250218,122300,58939920,10550,10550,10550,10550,5
20250218,122200,58887170,10550,10550,10550,10550,10
20250218,122100,58781670,10550,10560,10560,10550,14
20250218,122000,58633870,10540,10540,10540,10540,10
20250218,121900,58528470,10540,10540,10540,10540,5
20250218,121800,58475770,10540,10540,10540,10540,22
20250218,121700,58243890,10540,10540,10540,10540,5
20250218,121600,58191190,10540,10540,10540,10540,9
20250218,121500,58096330,10540,10540,10540,10540,5
20250218,121400,58043630,10540,10540,10540,10540,10
20250218,121300,57938230,10540,10540,10540,10540,4
20250218,121200,57896070,10540,10540,10540,10540,10
20250218,121100,57790670,10540,10550,10550,10540,222
20250218,121000,55448620,10550,10550,10550,10550,9
20250218,120900,55353670,10550,10550,10550,10550,5
20250218,120800,55300920,10550,10550,10550,10550,9
20250218,120700,55205970,10550,10550,10550,10550,5
20250218,120600,55153220,10550,10550,10550,10550,9
20250218,120500,55058270,10550,10550,10550,10550,5
20250218,120400,55005520,10550,10550,10570,10550,20
20250218,120300,54794320,10550,10550,10550,10550,4
20250218,120200,54752120,10550,10550,10550,10550,10
20250218,120100,54646620,10550,10550,10550,10550,5
20250218,120000,54593870,10550,10550,10550,10550,4
20250218,115900,54551670,10550,10560,10560,10550,10
20250218,115800,54446110,10560,10560,10560,10560,5
20250218,115700,54393310,10550,10550,10550,10550,23
20250218,115600,54150660,10550,10550,10550,10550,5
20250218,115500,54097910,10550,10560,10560,10550,709
20250218,115400,46617030,10560,10560,10560,10560,5
20250218,115300,46564230,10560,10560,10560,10560,9
20250218,115200,46469190,10560,10560,10560,10560,561
20250218,115100,40545030,10560,10560,10560,10560,6
20250218,115000,40481670,10560,10560,10560,10560,2
20250218,114900,40460550,10560,10560,10560,10560,6
20250218,114800,40397190,10560,10560,10560,10560,3
20250218,114700,40365510,10560,10560,10560,10560,5
20250218,114600,40312710,10560,10560,10560,10560,16
20250218,114500,40143750,10560,10560,10560,10560,5
20250218,114400,40090950,10560,10560,10560,10560,6
20250218,114300,40027590,10560,10560,10560,10560,3
20250218,114200,39995910,10560,10560,10560,10560,5
20250218,114100,39943110,10560,10560,10560,10560,3
20250218,114000,39911430,10560,10560,10560,10560,5
20250218,113900,39858630,10560,10560,10560,10560,3
20250218,113800,39826950,10560,10560,10560,10560,6
20250218,113700,39763590,10560,10560,10560,10560,2
20250218,113600,39742470,10560,10560,10560,10560,6
20250218,113500,39679110,10560,10560,10560,10560,3
20250218,113400,39647430,10560,10560,10560,10560,5
20250218,113300,39594630,10560,10560,10560,10560,6
20250218,113200,39531270,10560,10560,10560,10560,16
20250218,113100,39362310,10560,10560,10560,10560,6
20250218,113000,39298950,10560,10580,10580,10560,365
20250218,112900,35440910,10570,10570,10570,10570,5
20250218,112800,35388060,10570,10580,10580,10570,1064
20250218,112700,24130970,10580,10580,10580,10580,5
20250218,112600,24078070,10580,10580,10580,10580,3
20250218,112500,24046330,10580,10580,10580,10580,6
20250218,112400,23982850,10580,10580,10580,10580,5
20250218,112300,23929950,10580,10580,10580,10580,3
20250218,112200,23898210,10580,10580,10580,10580,5
20250218,112100,23845310,10580,10580,10580,10580,3
20250218,112000,23813570,10580,10580,10580,10580,6
20250218,111900,23750090,10580,10580,10580,10580,2
20250218,111800,23728930,10580,10580,10580,10580,6
20250218,111700,23665450,10580,10590,10590,10580,13
20250218,111600,23527810,10580,10580,10580,10580,5
20250218,111500,23474910,10580,10580,10580,10580,13
20250218,111400,23337370,10580,10580,10590,10580,165
20250218,111300,21591660,10580,10580,10580,10580,6
20250218,111200,21528180,10580,10580,10580,10580,3
20250218,111100,21496440,10580,10580,10580,10580,5
20250218,111000,21443540,10580,10590,10590,10580,4
20250218,110900,21401210,10580,10580,10590,10580,6
20250218,110800,21337720,10580,10590,10590,10580,4
20250218,110700,21295390,10580,10580,10580,10580,6
20250218,110600,21231910,10580,10580,10580,10580,2
20250218,110500,21210750,10580,10580,10580,10580,6
20250218,110400,21147270,10580,10590,10590,10580,250
20250218,110300,18501200,10590,10590,10590,10590,3
20250218,110200,18469430,10590,10590,10590,10590,6
20250218,110100,18405890,10590,10590,10590,10590,3
20250218,110000,18374120,10590,10590,10590,10590,6
20250218,105900,18310580,10590,10590,10590,10590,3
20250218,105800,18278810,10590,10590,10590,10590,6
20250218,105700,18215270,10590,10590,10590,10590,3
20250218,105600,18183500,10590,10590,10590,10590,6
20250218,105500,18119960,10590,10590,10590,10590,3
20250218,105400,18088190,10590,10590,10590,10590,6
20250218,105300,18024650,10590,10590,10590,10590,6
20250218,105200,17961110,10590,10590,10590,10590,3
20250218,105100,17929340,10590,10590,10590,10590,6
20250218,105000,17865800,10590,10590,10590,10590,3
20250218,104900,17834030,10590,10590,10590,10590,11
20250218,104800,17717540,10590,10590,10590,10590,3
20250218,104700,17685770,10590,10590,10590,10590,6
20250218,104600,17622230,10590,10590,10590,10590,3
20250218,104500,17590460,10590,10590,10590,10590,6
20250218,104400,17526920,10600,10590,10600,10590,56
20250218,104300,16933350,10590,10590,10590,10590,6
20250218,104200,16869810,10590,10590,10590,10590,6
20250218,104100,16806270,10590,10590,10590,10590,3
20250218,104000,16774500,10590,10590,10590,10590,13
20250218,103900,16636830,10590,10590,10590,10590,3
20250218,103800,16605060,10590,10590,10590,10590,190
20250218,103700,14592960,10590,10590,10590,10590,3
20250218,103600,14561190,10590,10590,10590,10590,6
20250218,103500,14497650,10590,10590,10590,10590,3
20250218,103400,14465880,10590,10590,10590,10590,6
20250218,103300,14402340,10600,10620,10670,10600,492
20250218,103200,9174360,10600,10600,10600,10600,0
20250218,103100,9174360,10600,10600,10600,10600,0
20250218,103000,9174360,10600,10600,10600,10600,0
20250218,102900,9174360,10600,10600,10600,10600,0
20250218,102800,9174360,10600,10600,10600,10600,0
20250218,102700,9174360,10600,10600,10600,10600,5
20250218,102600,9121360,10600,10600,10600,10600,3
20250218,102500,9089560,10600,10600,10600,10600,5
20250218,102400,9036560,10600,10600,10600,10600,3
20250218,102300,9004760,10600,10600,10600,10600,7
20250218,102200,8930560,10600,10600,10600,10600,8
20250218,102100,8845760,10620,10600,10620,10600,22
20250218,102000,8612530,10600,10600,10600,10600,6
20250218,101900,8548930,10600,10600,10600,10600,3
20250218,101800,8517130,10600,10600,10600,10600,6
20250218,101700,8453530,10600,10600,10600,10600,3
20250218,101600,8421730,10600,10600,10600,10600,6
20250218,101500,8358130,10600,10600,10600,10600,3
20250218,101400,8326330,10600,10600,10600,10600,5
20250218,101300,8273330,10600,10600,10600,10600,6
20250218,101200,8209730,10620,10620,10620,10600,5
20250218,101100,8156690,10600,10600,10600,10600,6
20250218,101000,8093090,10600,10600,10600,10600,3
20250218,100900,8061290,10600,10600,10600,10600,6
20250218,100800,7997690,10600,10600,10600,10600,3
20250218,100700,7965890,10600,10600,10600,10600,6
20250218,100600,7902290,10620,10600,10620,10600,4
20250218,100500,7859870,10600,10600,10600,10600,6
20250218,100400,7796270,10610,10600,10610,10600,119
20250218,100300,6533710,10590,10590,10590,10590,6
20250218,100200,6470170,10590,10590,10590,10590,132
20250218,100100,5072290,10590,10590,10590,10590,0
20250218,100000,5072290,10590,10590,10590,10590,0
20250218,095900,5072290,10590,10590,10590,10590,0
20250218,095800,5072290,10590,10590,10590,10590,0
20250218,095700,5072290,10590,10590,10590,10590,0
20250218,095600,5072290,10590,10590,10590,10590,0
20250218,095500,5072290,10590,10590,10590,10590,0
20250218,095400,5072290,10590,10590,10590,10590,0
20250218,095300,5072290,10590,10590,10590,10590,0
20250218,095200,5072290,10590,10590,10590,10590,0
20250218,095100,5072290,10590,10590,10590,10590,0
20250218,095000,5072290,10590,10590,10590,10590,0
20250218,094900,5072290,10590,10590,10590,10590,0
20250218,094800,5072290,10590,10590,10590,10590,0
20250218,094700,5072290,10590,10590,10590,10590,1
20250218,094600,5061700,10590,10590,10590,10590,0
20250218,094500,5061700,10590,10590,10590,10590,0
20250218,094400,5061700,10590,10590,10590,10590,2
20250218,094300,5040520,10590,10600,10600,10590,5
20250218,094200,4987560,10590,10590,10590,10590,6
20250218,094100,4924020,10590,10590,10590,10590,6
20250218,094000,4860480,10590,10590,10590,10590,11
20250218,093900,4743990,10590,10590,10590,10590,6
20250218,093800,4680450,10590,10590,10590,10590,6
20250218,093700,4616910,10590,10600,10600,10590,8
20250218,093600,4532170,10590,10590,10600,10590,13
20250218,093500,4394490,10590,10590,10590,10590,6
20250218,093400,4330950,10610,10580,10610,10580,161
20250218,093300,2627540,10570,10570,10570,10570,2
20250218,093200,2606400,10570,10580,10580,10570,24
20250218,093100,2352530,10570,10570,10570,10570,1
20250218,093000,2341960,10570,10570,10570,10570,2
20250218,092900,2320820,10570,10580,10580,10570,23
20250218,092800,2077530,10570,10570,10570,10570,0
20250218,092700,2077530,10570,10570,10570,10570,0
20250218,092600,2077530,10570,10570,10570,10570,0
20250218,092500,2077530,10570,10570,10570,10570,0
20250218,092400,2077530,10570,10570,10570,10570,0
20250218,092300,2077530,10570,10570,10570,10570,0
20250218,092200,2077530,10570,10570,10570,10570,1
20250218,092100,2066960,10570,10570,10570,10570,5
20250218,092000,2014110,10580,10580,10580,10580,14
20250218,091900,1865990,10580,10580,10580,10580,1
20250218,091800,1855410,10580,10580,10580,10580,4
20250218,091700,1813090,10580,10580,10580,10580,6
20250218,091600,1749610,10590,10590,10600,10590,12
20250218,091500,1622520,10600,10590,10600,10590,7
20250218,091400,1548370,10590,10590,10590,10590,6
20250218,091300,1484830,10590,10590,10590,10590,5
20250218,091200,1431880,10590,10590,10590,10590,11
20250218,091100,1315390,10600,10600,10610,10590,120
20250218,091000,42390,10610,10610,10610,10610,0
20250218,090900,42390,10610,10610,10610,10610,0
20250218,090800,42390,10610,10610,10610,10610,0
20250218,090700,42390,10610,10610,10610,10600,3
20250218,090600,10570,10570,10570,10570,10570,0
20250218,090500,10570,10570,10570,10570,10570,0
20250218,090400,10570,10570,10570,10570,10570,0
20250218,090300,10570,10570,10570,10570,10570,0
20250218,090200,10570,10570,10570,10570,10570,0
20250218,090100,10570,10570,10570,10570,10570,0
20250218,090000,10570,10570,10570,10570,10570,1