KissMeData/005930/min/candle-20250218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250218,184700,1215813354700,56900,56900,56900,56900,1452841
20250218,184600,1215813354700,56900,56900,56900,56900,0
20250218,184500,1215813354700,56900,56900,56900,56900,0
20250218,184400,1215813354700,56900,56900,56900,56900,0
20250218,184300,1215813354700,56900,56900,56900,56900,0
20250218,184200,1215813354700,56900,56900,56900,56900,0
20250218,184100,1215813354700,56900,56900,56900,56900,0
20250218,184000,1215813354700,56900,56900,56900,56900,0
20250218,183900,1215813354700,56900,56900,56900,56900,0
20250218,183800,1215813354700,56900,56900,56900,56900,0
20250218,183700,1215813354700,56900,56900,56900,56900,0
20250218,183600,1215813354700,56900,56900,56900,56900,0
20250218,183500,1215813354700,56900,56900,56900,56900,0
20250218,183400,1215813354700,56900,56900,56900,56900,0
20250218,183300,1215813354700,56900,56900,56900,56900,0
20250218,183200,1215813354700,56900,56900,56900,56900,0
20250218,183100,1215813354700,56900,56900,56900,56900,0
20250218,183000,1215813354700,56900,56900,56900,56900,0
20250218,182900,1215813354700,56900,56900,56900,56900,0
20250218,182800,1215813354700,56900,56900,56900,56900,0
20250218,182700,1215813354700,56900,56900,56900,56900,0
20250218,182600,1215813354700,56900,56900,56900,56900,0
20250218,182500,1215813354700,56900,56900,56900,56900,0
20250218,182400,1215813354700,56900,56900,56900,56900,0
20250218,182300,1215813354700,56900,56900,56900,56900,0
20250218,182200,1215813354700,56900,56900,56900,56900,0
20250218,182100,1215813354700,56900,56900,56900,56900,0
20250218,182000,1215813354700,56900,56900,56900,56900,0
20250218,181900,1215813354700,56900,56900,56900,56900,0
20250218,181800,1215813354700,56900,56900,56900,56900,0
20250218,181700,1215813354700,56900,56900,56900,56900,1452841
20250218,181600,1215813354700,56900,56900,56900,56900,0
20250218,181500,1215813354700,56900,56900,56900,56900,0
20250218,181400,1215813354700,56900,56900,56900,56900,0
20250218,181300,1215813354700,56900,56900,56900,56900,0
20250218,181200,1215813354700,56900,56900,56900,56900,0
20250218,181100,1215813354700,56900,56900,56900,56900,0
20250218,181000,1215813354700,56900,56900,56900,56900,0
20250218,180900,1215813354700,56900,56900,56900,56900,0
20250218,180800,1215813354700,56900,56900,56900,56900,0
20250218,180700,1215813354700,56900,56900,56900,56900,0
20250218,180600,1215813354700,56900,56900,56900,56900,0
20250218,180500,1215813354700,56900,56900,56900,56900,0
20250218,180400,1215813354700,56900,56900,56900,56900,0
20250218,180300,1215813354700,56900,56900,56900,56900,0
20250218,180200,1215813354700,56900,56900,56900,56900,0
20250218,180100,1215813354700,56900,56900,56900,56900,0
20250218,180000,1215813354700,56900,56900,56900,56900,0
20250218,175900,1215813354700,56900,56900,56900,56900,0
20250218,175800,1215813354700,56900,56900,56900,56900,0
20250218,175700,1215813354700,56900,56900,56900,56900,0
20250218,175600,1215813354700,56900,56900,56900,56900,0
20250218,175500,1215813354700,56900,56900,56900,56900,0
20250218,175400,1215813354700,56900,56900,56900,56900,0
20250218,175300,1215813354700,56900,56900,56900,56900,0
20250218,175200,1215813354700,56900,56900,56900,56900,0
20250218,175100,1215813354700,56900,56900,56900,56900,0
20250218,175000,1215813354700,56900,56900,56900,56900,0
20250218,174900,1215813354700,56900,56900,56900,56900,0
20250218,174800,1215813354700,56900,56900,56900,56900,0
20250218,174700,1215813354700,56900,56900,56900,56900,1452841
20250218,174600,1215813354700,56900,56900,56900,56900,0
20250218,174500,1215813354700,56900,56900,56900,56900,0
20250218,174400,1215813354700,56900,56900,56900,56900,0
20250218,174300,1215813354700,56900,56900,56900,56900,0
20250218,174200,1215813354700,56900,56900,56900,56900,0
20250218,174100,1215813354700,56900,56900,56900,56900,0
20250218,174000,1215813354700,56900,56900,56900,56900,0
20250218,173900,1215813354700,56900,56900,56900,56900,0
20250218,173800,1215813354700,56900,56900,56900,56900,0
20250218,173700,1215813354700,56900,56900,56900,56900,0
20250218,173600,1215813354700,56900,56900,56900,56900,0
20250218,173500,1215813354700,56900,56900,56900,56900,0
20250218,173400,1215813354700,56900,56900,56900,56900,0
20250218,173300,1215813354700,56900,56900,56900,56900,0
20250218,173200,1215813354700,56900,56900,56900,56900,0
20250218,173100,1215813354700,56900,56900,56900,56900,0
20250218,173000,1215813354700,56900,56900,56900,56900,0
20250218,172900,1215813354700,56900,56900,56900,56900,0
20250218,172800,1215813354700,56900,56900,56900,56900,0
20250218,172700,1215813354700,56900,56900,56900,56900,0
20250218,172600,1215813354700,56900,56900,56900,56900,0
20250218,172500,1215813354700,56900,56900,56900,56900,0
20250218,172400,1215813354700,56900,56900,56900,56900,0
20250218,172300,1215813354700,56900,56900,56900,56900,0
20250218,172200,1215813354700,56900,56900,56900,56900,0
20250218,172100,1215813354700,56900,56900,56900,56900,0
20250218,172000,1215813354700,56900,56900,56900,56900,0
20250218,171900,1215813354700,56900,56900,56900,56900,0
20250218,171800,1215813354700,56900,56900,56900,56900,0
20250218,171700,1215813354700,56900,56900,56900,56900,1452841
20250218,171600,1215813354700,56900,56900,56900,56900,0
20250218,171500,1215813354700,56900,56900,56900,56900,0
20250218,171400,1215813354700,56900,56900,56900,56900,0
20250218,171300,1215813354700,56900,56900,56900,56900,0
20250218,171200,1215813354700,56900,56900,56900,56900,0
20250218,171100,1215813354700,56900,56900,56900,56900,0
20250218,171000,1215813354700,56900,56900,56900,56900,0
20250218,170900,1215813354700,56900,56900,56900,56900,0
20250218,170800,1215813354700,56900,56900,56900,56900,0
20250218,170700,1215813354700,56900,56900,56900,56900,0
20250218,170600,1215813354700,56900,56900,56900,56900,0
20250218,170500,1215813354700,56900,56900,56900,56900,0
20250218,170400,1215813354700,56900,56900,56900,56900,0
20250218,170300,1215813354700,56900,56900,56900,56900,0
20250218,170200,1215813354700,56900,56900,56900,56900,0
20250218,170100,1215813354700,56900,56900,56900,56900,0
20250218,170000,1215813354700,56900,56900,56900,56900,0
20250218,165900,1215813354700,56900,56900,56900,56900,0
20250218,165800,1215813354700,56900,56900,56900,56900,0
20250218,165700,1215813354700,56900,56900,56900,56900,0
20250218,165600,1215813354700,56900,56900,56900,56900,0
20250218,165500,1215813354700,56900,56900,56900,56900,0
20250218,165400,1215813354700,56900,56900,56900,56900,0
20250218,165300,1215813354700,56900,56900,56900,56900,0
20250218,165200,1215813354700,56900,56900,56900,56900,0
20250218,165100,1215813354700,56900,56900,56900,56900,0
20250218,165000,1215813354700,56900,56900,56900,56900,0
20250218,164900,1215813354700,56900,56900,56900,56900,0
20250218,164800,1215813354700,56900,56900,56900,56900,0
20250218,164700,1215813354700,56900,56900,56900,56900,1452841
20250218,164600,1215813354700,56900,56900,56900,56900,0
20250218,164500,1215813354700,56900,56900,56900,56900,0
20250218,164400,1215813354700,56900,56900,56900,56900,0
20250218,164300,1215813354700,56900,56900,56900,56900,0
20250218,164200,1215813354700,56900,56900,56900,56900,0
20250218,164100,1215813354700,56900,56900,56900,56900,0
20250218,164000,1215813354700,56900,56900,56900,56900,0
20250218,163900,1215813354700,56900,56900,56900,56900,0
20250218,163800,1215813354700,56900,56900,56900,56900,0
20250218,163700,1215813354700,56900,56900,56900,56900,0
20250218,163600,1215813354700,56900,56900,56900,56900,0
20250218,163500,1215813354700,56900,56900,56900,56900,0
20250218,163400,1215813354700,56900,56900,56900,56900,0
20250218,163300,1215813354700,56900,56900,56900,56900,0
20250218,163200,1215813354700,56900,56900,56900,56900,0
20250218,163100,1215813354700,56900,56900,56900,56900,0
20250218,163000,1215813354700,56900,56900,56900,56900,0
20250218,162900,1215813354700,56900,56900,56900,56900,0
20250218,162800,1215813354700,56900,56900,56900,56900,0
20250218,162700,1215813354700,56900,56900,56900,56900,0
20250218,162600,1215813354700,56900,56900,56900,56900,0
20250218,162500,1215813354700,56900,56900,56900,56900,0
20250218,162400,1215813354700,56900,56900,56900,56900,0
20250218,162300,1215813354700,56900,56900,56900,56900,0
20250218,162200,1215813354700,56900,56900,56900,56900,0
20250218,162100,1215813354700,56900,56900,56900,56900,0
20250218,162000,1215813354700,56900,56900,56900,56900,0
20250218,161900,1215813354700,56900,56900,56900,56900,0
20250218,161800,1215813354700,56900,56900,56900,56900,0
20250218,161700,1215813354700,56900,56900,56900,56900,1452841
20250218,161600,1215813354700,56900,56900,56900,56900,0
20250218,161500,1215813354700,56900,56900,56900,56900,0
20250218,161400,1215813354700,56900,56900,56900,56900,0
20250218,161300,1215813354700,56900,56900,56900,56900,0
20250218,161200,1215813354700,56900,56900,56900,56900,0
20250218,161100,1215813354700,56900,56900,56900,56900,0
20250218,161000,1215813354700,56900,56900,56900,56900,0
20250218,160900,1215813354700,56900,56900,56900,56900,0
20250218,160800,1215813354700,56900,56900,56900,56900,0
20250218,160700,1215813354700,56900,56900,56900,56900,0
20250218,160600,1215813354700,56900,56900,56900,56900,0
20250218,160500,1215813354700,56900,56900,56900,56900,0
20250218,160400,1215813354700,56900,56900,56900,56900,0
20250218,160300,1215813354700,56900,56900,56900,56900,0
20250218,160200,1215813354700,56900,56900,56900,56900,0
20250218,160100,1215813354700,56900,56900,56900,56900,0
20250218,160000,1215813354700,56900,56900,56900,56900,0
20250218,155900,1215813354700,56900,56900,56900,56900,0
20250218,155800,1215813354700,56900,56900,56900,56900,0
20250218,155700,1215813354700,56900,56900,56900,56900,0
20250218,155600,1215813354700,56900,56900,56900,56900,0
20250218,155500,1215813354700,56900,56900,56900,56900,0
20250218,155400,1215813354700,56900,56900,56900,56900,0
20250218,155300,1215813354700,56900,56900,56900,56900,0
20250218,155200,1215813354700,56900,56900,56900,56900,0
20250218,155100,1215813354700,56900,56900,56900,56900,0
20250218,155000,1215813354700,56900,56900,56900,56900,0
20250218,154900,1215813354700,56900,56900,56900,56900,0
20250218,154800,1215813354700,56900,56900,56900,56900,0
20250218,154700,1215813354700,56900,56900,56900,56900,1452841
20250218,154600,1215813354700,56900,56900,56900,56900,0
20250218,154500,1215813354700,56900,56900,56900,56900,0
20250218,154400,1215813354700,56900,56900,56900,56900,0
20250218,154300,1215813354700,56900,56900,56900,56900,0
20250218,154200,1215813354700,56900,56900,56900,56900,0
20250218,154100,1215813354700,56900,56900,56900,56900,0
20250218,154000,1215813354700,56900,56900,56900,56900,0
20250218,153900,1215813354700,56900,56900,56900,56900,0
20250218,153800,1215813354700,56900,56900,56900,56900,0
20250218,153700,1215813354700,56900,56900,56900,56900,0
20250218,153600,1215813354700,56900,56900,56900,56900,0
20250218,153500,1215813354700,56900,56900,56900,56900,0
20250218,153400,1215813354700,56900,56900,56900,56900,0
20250218,153300,1215813354700,56900,56900,56900,56900,0
20250218,153200,1215813354700,56900,56900,56900,56900,0
20250218,153100,1215813354700,56900,56900,56900,56900,0
20250218,153000,1215813354700,56900,56900,56900,56900,1452841
20250218,152900,1133146701800,56900,56900,56900,56900,0
20250218,152800,1133146701800,56900,56900,56900,56900,0
20250218,152700,1133146701800,56900,56900,56900,56900,0
20250218,152600,1133146701800,56900,56900,56900,56900,0
20250218,152500,1133146701800,56900,56900,56900,56900,0
20250218,152400,1133146701800,56900,56900,56900,56900,0
20250218,152300,1133146701800,56900,56900,56900,56900,0
20250218,152200,1133146701800,56900,56900,56900,56900,0
20250218,152100,1133146701800,56900,56900,56900,56900,0
20250218,152000,1133146701800,56900,56900,56900,56900,0
20250218,151900,1133146701800,56900,57000,57000,56900,163108
20250218,151800,1123861617400,56900,57000,57000,56900,45197
20250218,151700,1121288836900,57000,56900,57000,56900,31342
20250218,151600,1119504219900,57000,57000,57100,56900,242084
20250218,151500,1105706467900,57100,57100,57100,57000,46226
20250218,151400,1103070472400,57100,57000,57100,57000,44531
20250218,151300,1100530567500,57100,57100,57100,57000,38465
20250218,151200,1098336809600,57000,57100,57100,57000,42323
20250218,151100,1095923326800,57100,57000,57100,57000,85528
20250218,151000,1091045143300,57000,57000,57100,57000,48072
20250218,150900,1088302704000,57100,57000,57100,57000,34062
20250218,150800,1086359973900,57000,57000,57100,57000,71703
20250218,150700,1082269716500,57100,57000,57100,57000,65375
20250218,150600,1078541179100,57100,57000,57100,57000,57571
20250218,150500,1075258368500,57100,57000,57100,57000,22752
20250218,150400,1073960715500,57100,57000,57100,57000,19207
20250218,150300,1072865068300,57100,57100,57100,57000,29631
20250218,150200,1071175295500,57100,57100,57100,57000,36345
20250218,150100,1069102058000,57100,57100,57100,57000,23572
20250218,150000,1067757473800,57100,57000,57100,57000,40240
20250218,145900,1065462987400,57000,57000,57100,57000,73889
20250218,145800,1061250668300,57000,57100,57100,57000,28612
20250218,145700,1059618763100,57100,57000,57100,57000,20620
20250218,145600,1058441959400,57100,57000,57100,57000,27146
20250218,145500,1056893105600,57000,57000,57100,57000,36478
20250218,145400,1054812949500,57100,57000,57100,57000,17621
20250218,145300,1053807578000,57100,57000,57100,57000,22380
20250218,145200,1052530983200,57000,57000,57100,57000,21499
20250218,145100,1051304221000,57100,57000,57100,57000,26841
20250218,145000,1049773103600,57000,57000,57100,57000,22203
20250218,144900,1048506736100,57000,57100,57100,57000,39656
20250218,144800,1046245628000,57100,57100,57100,57000,28272
20250218,144700,1044633338200,57000,57000,57100,57000,53601
20250218,144600,1041576233200,57100,57100,57100,57000,31296
20250218,144500,1039791615000,57100,57000,57100,57000,40148
20250218,144400,1037502285000,57000,57100,57100,57000,16268
20250218,144300,1036574249700,57100,57100,57100,57000,17852
20250218,144200,1035555526600,57000,57100,57100,57000,14911
20250218,144100,1034704586300,57100,57100,57100,57000,18713
20250218,144000,1033636793800,57000,57000,57100,57000,14638
20250218,143900,1032801515100,57100,57100,57100,57000,22617
20250218,143800,1031511495600,57000,57100,57100,57000,18619
20250218,143700,1030449283600,57000,57000,57100,57000,25272
20250218,143600,1029007643000,57100,57100,57100,57000,33894
20250218,143500,1027074466900,57100,57000,57100,57000,45654
20250218,143400,1024471385400,57000,57000,57100,57000,13452
20250218,143300,1023703758200,57100,57100,57100,57000,22883
20250218,143200,1022398460100,57100,57000,57100,57000,13602
20250218,143100,1021622177900,57100,57000,57100,57000,23373
20250218,143000,1020288405600,57000,57000,57100,57000,25707
20250218,142900,1018822018600,57100,57000,57100,57000,16434
20250218,142800,1017884532500,57000,57000,57100,57000,19244
20250218,142700,1016786616300,57000,57100,57100,57000,10623
20250218,142600,1016180286900,57000,57100,57100,57000,21884
20250218,142500,1014931474400,57100,57100,57100,57000,9720
20250218,142400,1014376783300,57100,57000,57100,57000,14621
20250218,142300,1013542326600,57100,57100,57100,57000,12200
20250218,142200,1012846118900,57100,57100,57100,57000,13516
20250218,142100,1012074584100,57100,57200,57200,57000,209015
20250218,142000,1000138751500,57100,57100,57200,57100,19860
20250218,141900,999003918200,57100,57100,57200,57100,23601
20250218,141800,997655215500,57100,57200,57200,57100,24174
20250218,141700,996274040000,57100,57200,57200,57100,16354
20250218,141600,995339371000,57200,57100,57200,57100,32570
20250218,141500,993478639900,57100,57200,57200,57100,26652
20250218,141400,991955703000,57200,57100,57200,57100,23061
20250218,141300,990638110300,57200,57100,57200,57100,29582
20250218,141200,988948394300,57100,57100,57200,57100,19242
20250218,141100,987848871100,57100,57200,57200,57100,41912
20250218,141000,985454508400,57100,57200,57200,57100,14761
20250218,140900,984610862200,57200,57100,57200,57100,18861
20250218,140800,983532477800,57100,57200,57200,57100,15221
20250218,140700,982662399900,57200,57100,57200,57100,13433
20250218,140600,981894329700,57200,57100,57200,57100,45317
20250218,140500,979303775500,57100,57100,57200,57100,11406
20250218,140400,978651969600,57100,57200,57200,57100,31379
20250218,140300,976858953300,57100,57100,57200,57100,35171
20250218,140200,974849533900,57100,57100,57200,57100,12617
20250218,140100,974128571400,57100,57100,57200,57100,14776
20250218,140000,973283972400,57100,57200,57200,57100,14935
20250218,135900,972430560800,57200,57100,57200,57000,211646
20250218,135800,960345838000,57100,57100,57100,57000,11944
20250218,135700,959664201800,57000,57100,57100,57000,13634
20250218,135600,958886016400,57000,57100,57100,57000,24425
20250218,135500,957491701400,57000,57000,57100,57000,14375
20250218,135400,956671324000,57100,57100,57100,57000,11808
20250218,135300,955997504900,57100,57000,57100,57000,13649
20250218,135200,955218512800,57000,57100,57100,57000,14855
20250218,135100,954370689200,57100,57100,57100,57000,23045
20250218,135000,953055845400,57100,57100,57100,56900,359104
20250218,134900,932583774200,57100,57000,57100,57000,47196
20250218,134800,929891825000,57100,57100,57100,57000,17588
20250218,134700,928888214600,57000,57000,57100,57000,24886
20250218,134600,927467976400,57000,57100,57100,57000,19128
20250218,134500,926376383600,57000,57100,57100,57000,28253
20250218,134400,924764627000,57000,57100,57100,57000,19857
20250218,134300,923631531900,57100,57100,57100,57000,16487
20250218,134200,922690769300,57100,57100,57100,57000,27503
20250218,134100,921121873600,57100,57000,57100,57000,21380
20250218,134000,919901695500,57100,57100,57100,57000,17397
20250218,133900,918909023400,57100,57000,57100,57000,16945
20250218,133800,917941971200,57000,57100,57100,57000,12729
20250218,133700,917215484300,57000,57100,57100,57000,11968
20250218,133600,916532439300,57000,57100,57100,57000,17096
20250218,133500,915556772700,57100,57100,57100,57000,11928
20250218,133400,914875966800,57100,57000,57100,57000,61691
20250218,133300,911353909000,57000,57100,57100,57000,12484
20250218,133200,910641458900,57100,57100,57100,57000,13315
20250218,133100,909881473600,57100,57100,57100,57000,17034
20250218,133000,908909166100,57000,57100,57100,57000,12661
20250218,132900,908186457600,57000,57100,57100,57000,11105
20250218,132800,907552689200,57100,57100,57100,57000,11808
20250218,132700,906878718100,57100,57100,57100,57000,12969
20250218,132600,906138447100,57100,57200,57200,57000,22890
20250218,132500,904831232200,57100,57100,57200,57000,61969
20250218,132400,901292989900,57000,57200,57200,57000,207955
20250218,132300,889418227100,57200,57200,57200,57100,18698
20250218,132200,888349882000,57200,57200,57200,57100,17978
20250218,132100,887322459000,57200,57100,57200,57100,21334
20250218,132000,886102954400,57200,57100,57200,57100,17213
20250218,131900,885118806500,57100,57100,57200,57100,12740
20250218,131800,884390570600,57100,57200,57200,57100,26357
20250218,131700,882884564000,57100,57100,57200,57100,20672
20250218,131600,881703330400,57100,57100,57200,57100,27740
20250218,131500,880117791700,57200,57200,57200,57100,23932
20250218,131400,878750293700,57100,57100,57200,57100,14397
20250218,131300,877927283800,57200,57200,57200,57100,15630
20250218,131200,877033493000,57200,57200,57200,57100,21559
20250218,131100,875800580500,57100,57100,57200,57100,29021
20250218,131000,874142056100,57100,57000,57200,57000,140125
20250218,130900,866140697400,57000,57100,57100,57000,41302
20250218,130800,863783140300,57100,57100,57100,57000,38199
20250218,130700,861603327700,57100,57100,57100,57000,17724
20250218,130600,860591866600,57100,57100,57100,57000,29915
20250218,130500,858884972100,57100,57000,57100,57000,23656
20250218,130400,857535710800,57100,57100,57100,57000,12785
20250218,130300,856806114700,57100,57000,57100,57000,14346
20250218,130200,855987279000,57100,57100,57100,57000,15589
20250218,130100,855097528600,57000,57100,57100,57000,24695
20250218,130000,853688201700,57100,57000,57100,57000,30776
20250218,125900,851931651500,57100,57100,57100,57000,53886
20250218,125800,848855884400,57000,57000,57100,57000,39421
20250218,125700,846605791600,57100,57000,57100,57000,32799
20250218,125600,844734893000,57100,57000,57100,57000,25390
20250218,125500,843285752800,57000,57100,57200,57000,69897
20250218,125400,839294890100,57100,57100,57200,57100,24315
20250218,125300,837905910500,57100,57100,57200,57000,34102
20250218,125200,835958224300,57100,57100,57200,57000,129191
20250218,125100,828580827900,57100,57200,57200,57100,31383
20250218,125000,826787137100,57100,57100,57200,57100,25773
20250218,124900,825314575000,57100,57100,57200,57100,16882
20250218,124800,824349585500,57100,57200,57200,57100,23257
20250218,124700,823020866200,57100,57100,57200,57100,30951
20250218,124600,821251250500,57200,57200,57200,57100,22207
20250218,124500,819981967800,57200,57200,57200,57100,24273
20250218,124400,818595299000,57100,57100,57200,57100,53906
20250218,124300,815516452700,57100,57100,57200,57100,63798
20250218,124200,811872543900,57200,57200,57200,57100,31856
20250218,124100,810052914900,57200,57200,57200,57100,23755
20250218,124000,808695104500,57200,57200,57200,57100,33377
20250218,123900,806788135200,57200,57200,57200,57100,21612
20250218,123800,805552663900,57100,57200,57200,57100,34066
20250218,123700,803604571700,57200,57200,57200,57100,24226
20250218,123600,802219853700,57200,57200,57200,57100,19221
20250218,123500,801121028900,57200,57200,57200,57100,19487
20250218,123400,800007381400,57100,57200,57200,57100,14423
20250218,123300,799183119500,57100,57100,57200,57100,64455
20250218,123200,795501469100,57100,57000,57200,57000,181943
20250218,123100,785111743200,57100,57100,57100,57000,227498
20250218,123000,772122855700,57000,57100,57100,57000,33568
20250218,122900,770208891300,57100,57100,57100,57000,31813
20250218,122800,768394916000,57100,57000,57100,57000,85756
20250218,122700,763506368300,57100,57000,57100,56900,195223
20250218,122600,752378036700,57000,56900,57000,56900,41367
20250218,122500,750020389300,57000,56800,57000,56800,112102
20250218,122400,743637924300,56900,56900,56900,56800,19046
20250218,122300,742554467800,56900,57000,57000,56900,122615
20250218,122200,735576512500,57000,57000,57000,56900,14861
20250218,122100,734730148700,57000,56900,57000,56900,16490
20250218,122000,733790897400,56900,57000,57000,56900,17653
20250218,121900,732785251500,57000,57000,57000,56900,16967
20250218,121800,731818408500,57000,56800,57000,56800,71894
20250218,121700,727726452000,56900,56900,56900,56800,15629
20250218,121600,726837872200,56800,56800,56900,56800,12203
20250218,121500,726143715100,56800,56800,57000,56800,81395
20250218,121400,721511598600,56800,56800,56900,56800,37519
20250218,121300,719377984800,56800,56900,57000,56800,105306
20250218,121200,713385919900,56900,57000,57100,56900,178324
20250218,121100,703222347900,57100,57000,57100,57000,45963
20250218,121000,700601739500,57000,57100,57100,57000,14592
20250218,120900,699769261600,57100,57000,57100,57000,30651
20250218,120800,698020023800,57000,57100,57100,57000,30919
20250218,120700,696256621400,57000,57100,57100,57000,33877
20250218,120600,694323433700,57000,57000,57100,57000,18702
20250218,120500,693256463900,57100,57000,57100,57000,20470
20250218,120400,692088374400,57000,57100,57100,57000,14989
20250218,120300,691232979300,57000,57100,57100,57000,29078
20250218,120200,689573687900,57000,57100,57100,57000,22863
20250218,120100,688269706000,57100,57000,57100,57000,20130
20250218,120000,687121486200,57000,57000,57100,57000,14758
20250218,115900,686279620500,57000,57000,57100,57000,19563
20250218,115800,685163957400,57100,57100,57100,57000,38402
20250218,115700,682974135700,57000,57100,57100,57000,24173
20250218,115600,681595457600,57000,57000,57100,57000,48062
20250218,115500,678854225200,57100,57000,57100,57000,23545
20250218,115400,677511505900,57100,57000,57100,57000,125326
20250218,115300,670367317300,57000,56900,57000,56900,52223
20250218,115200,667391399300,57000,57000,57000,56900,15786
20250218,115100,666492451000,56900,56900,57000,56800,157515
20250218,115000,657529916400,57000,57000,57000,56900,53320
20250218,114900,654494611500,57000,57100,57100,56900,242991
20250218,114800,640646047500,57100,57000,57100,57000,50092
20250218,114700,637788724000,57000,57000,57100,57000,33859
20250218,114600,635856048100,57100,57100,57100,57000,40632
20250218,114500,633536599300,57000,57100,57100,57000,31364
20250218,114400,631747402200,57100,57000,57100,56900,199998
20250218,114300,620348015000,57000,57000,57000,56900,43794
20250218,114200,617852263000,57000,57000,57000,56900,82657
20250218,114100,613141661500,57000,57000,57000,56900,40107
20250218,114000,610856772700,57000,56900,57000,56900,73780
20250218,113900,606652316800,57000,56900,57000,56800,196306
20250218,113800,595478499600,56900,56800,56900,56800,251143
20250218,113700,581209800000,56800,56700,56800,56700,20552
20250218,113600,580043302400,56700,56800,56800,56700,29330
20250218,113500,578379028300,56700,56800,56800,56700,48105
20250218,113400,575650713500,56700,56800,56800,56700,19549
20250218,113300,574541187600,56700,56800,56800,56700,23960
20250218,113200,573180936500,56800,56800,56800,56700,21104
20250218,113100,571983158200,56800,56700,56800,56700,14077
20250218,113000,571184549400,56800,56800,56800,56700,22183
20250218,112900,569925565100,56700,56700,56800,56600,68162
20250218,112800,566060646900,56700,56800,56800,56700,72025
20250218,112700,561976249700,56800,56800,56900,56700,158936
20250218,112600,552948778900,56700,56800,56800,56700,25315
20250218,112500,551512085500,56800,56700,56800,56600,49610
20250218,112400,548698371300,56700,56700,56800,56600,95057
20250218,112300,543307023000,56700,56800,56800,56700,53978
20250218,112200,540244167900,56700,57000,57000,56700,165878
20250218,112100,530812170400,57000,56900,57000,56900,131342
20250218,112000,523328435000,57000,56800,57000,56800,226815
20250218,111900,510423866000,56900,56800,56900,56700,217381
20250218,111800,498070273300,56800,56800,56900,56600,415920
20250218,111700,474455326100,56800,56600,56800,56500,302061
20250218,111600,457338420200,56600,56500,56600,56400,350829
20250218,111500,437510174400,56500,56300,56500,56300,223589
20250218,111400,424895546700,56400,56300,56400,56200,207908
20250218,111300,413184141200,56300,56300,56300,56200,24209
20250218,111200,411821601200,56300,56200,56300,56200,19615
20250218,111100,410717448600,56200,56300,56300,56200,36081
20250218,111000,408686313700,56300,56200,56300,56200,16217
20250218,110900,407773819200,56200,56200,56300,56100,31199
20250218,110800,406019300000,56200,56200,56200,56100,71196
20250218,110700,402018227000,56200,56200,56200,56100,20794
20250218,110600,400849875600,56200,56200,56200,56100,29849
20250218,110500,399172742100,56100,56200,56200,56100,10433
20250218,110400,398586825700,56200,56100,56200,56000,42593
20250218,110300,396197280000,56100,56100,56100,56000,30990
20250218,110200,394458961100,56100,56100,56100,56000,24301
20250218,110100,393095845000,56100,56100,56100,56000,17912
20250218,110000,392091371700,56100,56000,56100,56000,18328
20250218,105900,391063604300,56100,56100,56100,56000,10808
20250218,105800,390457448000,56100,56000,56100,56000,20447
20250218,105700,389310705700,56000,56100,56100,56000,13447
20250218,105600,388556907800,56100,56000,56100,56000,7855
20250218,105500,388116482300,56100,56100,56100,56000,17159
20250218,105400,387154064600,56100,56100,56200,56000,212846
20250218,105300,375212430000,56100,56000,56100,56000,14550
20250218,105200,374396323100,56100,56100,56100,56000,9193
20250218,105100,373880936200,56100,56100,56100,56000,19479
20250218,105000,372788618300,56100,56000,56100,56000,9978
20250218,104900,372229069600,56100,56100,56100,56000,22847
20250218,104800,370947982200,56000,56100,56100,56000,11352
20250218,104700,370311467200,56000,56000,56100,56000,25286
20250218,104600,368893129600,56000,56100,56100,56000,14460
20250218,104500,368082190400,56000,56000,56100,56000,18422
20250218,104400,367049147500,56100,56100,56100,56000,13637
20250218,104300,366284934500,56100,56000,56100,56000,18515
20250218,104200,365246503700,56000,56000,56100,56000,12730
20250218,104100,364532743800,56000,56000,56100,56000,36307
20250218,104000,362496578200,56100,56000,56100,56000,27080
20250218,103900,360978308600,56100,56100,56100,56000,8501
20250218,103800,360501663400,56100,56100,56100,56000,7554
20250218,103700,360078167600,56100,56000,56100,56000,15099
20250218,103600,359231526700,56000,56100,56100,56000,5001
20250218,103500,358951122700,56000,56100,56100,56000,10894
20250218,103400,358340316700,56100,56100,56100,56000,16554
20250218,103300,357412736200,56000,56000,56100,56000,12795
20250218,103200,356695081000,56000,56100,56200,56000,95925
20250218,103100,351313372800,56200,56200,56200,56100,42337
20250218,103000,348935221800,56100,56100,56200,56000,166484
20250218,102900,339595483200,56100,56100,56100,56000,8858
20250218,102800,339098673300,56100,56100,56200,56000,89430
20250218,102700,334081778800,56100,56100,56200,56000,122047
20250218,102600,327235098300,56100,56100,56100,56000,26159
20250218,102500,325768773500,56100,56100,56100,56000,19989
20250218,102400,324647599200,56100,56100,56100,56000,8854
20250218,102300,324151219800,56000,56100,56100,56000,25722
20250218,102200,322708961600,56100,56100,56100,56000,13706
20250218,102100,321940664500,56100,56000,56100,56000,7628
20250218,102000,321512956900,56000,56000,56100,56000,19079
20250218,101900,320443456800,56000,56100,56100,56000,29491
20250218,101800,318789686000,56100,56100,56100,56000,11665
20250218,101700,318135519000,56100,56100,56100,56000,13995
20250218,101600,317351391500,56100,56000,56100,56000,9844
20250218,101500,316799581200,56100,56100,56100,56000,16872
20250218,101400,315854172900,56000,56100,56100,56000,10056
20250218,101300,315290442300,56100,56100,56100,56000,7500
20250218,101200,314869971100,56100,56000,56100,56000,5660
20250218,101100,314552641000,56000,56100,56100,56000,17519
20250218,101000,313570905100,56100,56100,56100,56000,5964
20250218,100900,313236633900,56000,56100,56100,56000,9651
20250218,100800,312695787400,56100,55900,56100,55900,85126
20250218,100700,307928861700,56000,56000,56000,55900,16742
20250218,100600,306991599000,55900,56000,56000,55900,15087
20250218,100500,306146893200,56000,55900,56000,55900,101618
20250218,100400,300457401900,56000,56000,56000,55900,10595
20250218,100300,299864514200,56000,56000,56000,55900,15343
20250218,100200,299006106800,56000,56000,56000,55900,8846
20250218,100100,298511245600,55900,55900,56000,55900,20103
20250218,100000,297387120500,56000,55900,56000,55900,15234
20250218,095900,296534867400,55900,55900,56000,55900,30970
20250218,095800,294802467900,56000,55900,56000,55900,10414
20250218,095700,294220159000,56000,56100,56100,55900,205441
20250218,095600,282717340000,56000,56200,56200,56000,37166
20250218,095500,280632377400,56100,56100,56200,56100,27988
20250218,095400,279062137400,56200,56100,56200,56000,134070
20250218,095300,271540724100,56100,56100,56200,56100,16677
20250218,095200,270604455100,56200,56300,56300,56100,74485
20250218,095100,266418467700,56200,56300,56300,56200,9552
20250218,095000,265881422500,56200,56200,56300,56200,15858
20250218,094900,264989491400,56200,56200,56300,56200,46926
20250218,094800,262351444700,56200,56200,56300,56100,196731
20250218,094700,251295421900,56200,56200,56200,56100,22671
20250218,094600,250021701700,56200,56100,56200,56100,7899
20250218,094500,249578041000,56100,56200,56200,56100,11118
20250218,094400,248953846400,56100,56100,56200,56100,6558
20250218,094300,248585548600,56200,56100,56200,56100,13879
20250218,094200,247805912300,56100,56100,56200,56100,3712
20250218,094100,247597553300,56100,56100,56200,56100,29020
20250218,094000,245967524300,56200,56100,56200,56100,28221
20250218,093900,244383996900,56200,56200,56300,56100,61088
20250218,093800,240950906800,56200,56300,56300,56200,18922
20250218,093700,239886578800,56300,56200,56300,56200,83344
20250218,093600,235201874200,56300,56300,56300,56200,14159
20250218,093500,234405383400,56300,56200,56300,56100,29249
20250218,093400,232760673100,56200,56100,56200,56100,118421
20250218,093300,226105649600,56100,56200,56200,56100,26727
20250218,093200,224604139300,56200,56000,56200,56000,230861
20250218,093100,211655738400,56100,56100,56100,56000,10151
20250218,093000,211086969900,56100,56000,56100,56000,358203
20250218,092900,191021828100,56100,56000,56100,56000,26693
20250218,092800,189526624600,56000,56000,56100,56000,95445
20250218,092700,184174468700,56000,56100,56100,56000,21068
20250218,092600,182994081100,56000,56100,56100,56000,24626
20250218,092500,181613963700,56100,56100,56100,56000,41330
20250218,092400,179298808300,56100,56200,56200,56000,173341
20250218,092300,169575325100,56200,56200,56200,56100,42279
20250218,092200,167203108300,56200,56200,56200,56100,18015
20250218,092100,166192183300,56200,56200,56200,56100,44708
20250218,092000,163681784900,56100,56200,56300,56100,162609
20250218,091900,154542659500,56300,56300,56300,56200,24146
20250218,091800,153184702800,56300,56200,56300,56200,34175
20250218,091700,151263588600,56200,56300,56300,56200,18068
20250218,091600,150247491100,56300,56300,56400,56200,127092
20250218,091500,143092379400,56400,56400,56400,56300,10841
20250218,091400,142481700800,56400,56300,56400,56300,18810
20250218,091300,141421789000,56300,56400,56400,56300,18565
20250218,091200,140375856000,56300,56300,56400,56300,44845
20250218,091100,137850352000,56300,56400,56400,56200,223982
20250218,091000,125234010500,56400,56500,56500,56300,116633
20250218,090900,118654456200,56400,56400,56500,56400,339455
20250218,090800,99502518400,56400,56400,56500,56400,65800
20250218,090700,95788149700,56500,56500,56500,56400,74518
20250218,090600,91578763700,56400,56200,56500,56200,287730
20250218,090500,75362245900,56300,56200,56300,56200,62917
20250218,090400,71821318400,56300,56200,56300,56100,302289
20250218,090300,54821275000,56100,56200,56200,56100,68580
20250218,090200,50972045500,56200,56200,56200,56100,56088
20250218,090100,47822803800,56200,56300,56300,56100,184240
20250218,090000,37467476400,56300,56200,56300,56200,666028