KissMeData/052220/min/candle-20250218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250218,193500,1084971260,3510,3510,3510,3510,5693
20250218,193400,1084971260,3510,3510,3510,3510,0
20250218,193300,1084971260,3510,3510,3510,3510,0
20250218,193200,1084971260,3510,3510,3510,3510,0
20250218,193100,1084971260,3510,3510,3510,3510,0
20250218,193000,1084971260,3510,3510,3510,3510,0
20250218,192900,1084971260,3510,3510,3510,3510,0
20250218,192800,1084971260,3510,3510,3510,3510,0
20250218,192700,1084971260,3510,3510,3510,3510,0
20250218,192600,1084971260,3510,3510,3510,3510,0
20250218,192500,1084971260,3510,3510,3510,3510,0
20250218,192400,1084971260,3510,3510,3510,3510,0
20250218,192300,1084971260,3510,3510,3510,3510,0
20250218,192200,1084971260,3510,3510,3510,3510,0
20250218,192100,1084971260,3510,3510,3510,3510,0
20250218,192000,1084971260,3510,3510,3510,3510,0
20250218,191900,1084971260,3510,3510,3510,3510,0
20250218,191800,1084971260,3510,3510,3510,3510,0
20250218,191700,1084971260,3510,3510,3510,3510,0
20250218,191600,1084971260,3510,3510,3510,3510,0
20250218,191500,1084971260,3510,3510,3510,3510,0
20250218,191400,1084971260,3510,3510,3510,3510,0
20250218,191300,1084971260,3510,3510,3510,3510,0
20250218,191200,1084971260,3510,3510,3510,3510,0
20250218,191100,1084971260,3510,3510,3510,3510,0
20250218,191000,1084971260,3510,3510,3510,3510,0
20250218,190900,1084971260,3510,3510,3510,3510,0
20250218,190800,1084971260,3510,3510,3510,3510,0
20250218,190700,1084971260,3510,3510,3510,3510,0
20250218,190600,1084971260,3510,3510,3510,3510,0
20250218,190500,1084971260,3510,3510,3510,3510,5693
20250218,190400,1084971260,3510,3510,3510,3510,0
20250218,190300,1084971260,3510,3510,3510,3510,0
20250218,190200,1084971260,3510,3510,3510,3510,0
20250218,190100,1084971260,3510,3510,3510,3510,0
20250218,190000,1084971260,3510,3510,3510,3510,0
20250218,185900,1084971260,3510,3510,3510,3510,0
20250218,185800,1084971260,3510,3510,3510,3510,0
20250218,185700,1084971260,3510,3510,3510,3510,0
20250218,185600,1084971260,3510,3510,3510,3510,0
20250218,185500,1084971260,3510,3510,3510,3510,0
20250218,185400,1084971260,3510,3510,3510,3510,0
20250218,185300,1084971260,3510,3510,3510,3510,0
20250218,185200,1084971260,3510,3510,3510,3510,0
20250218,185100,1084971260,3510,3510,3510,3510,0
20250218,185000,1084971260,3510,3510,3510,3510,0
20250218,184900,1084971260,3510,3510,3510,3510,0
20250218,184800,1084971260,3510,3510,3510,3510,0
20250218,184700,1084971260,3510,3510,3510,3510,0
20250218,184600,1084971260,3510,3510,3510,3510,0
20250218,184500,1084971260,3510,3510,3510,3510,0
20250218,184400,1084971260,3510,3510,3510,3510,0
20250218,184300,1084971260,3510,3510,3510,3510,0
20250218,184200,1084971260,3510,3510,3510,3510,0
20250218,184100,1084971260,3510,3510,3510,3510,0
20250218,184000,1084971260,3510,3510,3510,3510,0
20250218,183900,1084971260,3510,3510,3510,3510,0
20250218,183800,1084971260,3510,3510,3510,3510,0
20250218,183700,1084971260,3510,3510,3510,3510,0
20250218,183600,1084971260,3510,3510,3510,3510,0
20250218,183500,1084971260,3510,3510,3510,3510,5693
20250218,183400,1084971260,3510,3510,3510,3510,0
20250218,183300,1084971260,3510,3510,3510,3510,0
20250218,183200,1084971260,3510,3510,3510,3510,0
20250218,183100,1084971260,3510,3510,3510,3510,0
20250218,183000,1084971260,3510,3510,3510,3510,0
20250218,182900,1084971260,3510,3510,3510,3510,0
20250218,182800,1084971260,3510,3510,3510,3510,0
20250218,182700,1084971260,3510,3510,3510,3510,0
20250218,182600,1084971260,3510,3510,3510,3510,0
20250218,182500,1084971260,3510,3510,3510,3510,0
20250218,182400,1084971260,3510,3510,3510,3510,0
20250218,182300,1084971260,3510,3510,3510,3510,0
20250218,182200,1084971260,3510,3510,3510,3510,0
20250218,182100,1084971260,3510,3510,3510,3510,0
20250218,182000,1084971260,3510,3510,3510,3510,0
20250218,181900,1084971260,3510,3510,3510,3510,0
20250218,181800,1084971260,3510,3510,3510,3510,0
20250218,181700,1084971260,3510,3510,3510,3510,0
20250218,181600,1084971260,3510,3510,3510,3510,0
20250218,181500,1084971260,3510,3510,3510,3510,0
20250218,181400,1084971260,3510,3510,3510,3510,0
20250218,181300,1084971260,3510,3510,3510,3510,0
20250218,181200,1084971260,3510,3510,3510,3510,0
20250218,181100,1084971260,3510,3510,3510,3510,0
20250218,181000,1084971260,3510,3510,3510,3510,0
20250218,180900,1084971260,3510,3510,3510,3510,0
20250218,180800,1084971260,3510,3510,3510,3510,0
20250218,180700,1084971260,3510,3510,3510,3510,0
20250218,180600,1084971260,3510,3510,3510,3510,0
20250218,180500,1084971260,3510,3510,3510,3510,5693
20250218,180400,1084971260,3510,3510,3510,3510,0
20250218,180300,1084971260,3510,3510,3510,3510,0
20250218,180200,1084971260,3510,3510,3510,3510,0
20250218,180100,1084971260,3510,3510,3510,3510,0
20250218,180000,1084971260,3510,3510,3510,3510,0
20250218,175900,1084971260,3510,3510,3510,3510,0
20250218,175800,1084971260,3510,3510,3510,3510,0
20250218,175700,1084971260,3510,3510,3510,3510,0
20250218,175600,1084971260,3510,3510,3510,3510,0
20250218,175500,1084971260,3510,3510,3510,3510,0
20250218,175400,1084971260,3510,3510,3510,3510,0
20250218,175300,1084971260,3510,3510,3510,3510,0
20250218,175200,1084971260,3510,3510,3510,3510,0
20250218,175100,1084971260,3510,3510,3510,3510,0
20250218,175000,1084971260,3510,3510,3510,3510,0
20250218,174900,1084971260,3510,3510,3510,3510,0
20250218,174800,1084971260,3510,3510,3510,3510,0
20250218,174700,1084971260,3510,3510,3510,3510,0
20250218,174600,1084971260,3510,3510,3510,3510,0
20250218,174500,1084971260,3510,3510,3510,3510,0
20250218,174400,1084971260,3510,3510,3510,3510,0
20250218,174300,1084971260,3510,3510,3510,3510,0
20250218,174200,1084971260,3510,3510,3510,3510,0
20250218,174100,1084971260,3510,3510,3510,3510,0
20250218,174000,1084971260,3510,3510,3510,3510,0
20250218,173900,1084971260,3510,3510,3510,3510,0
20250218,173800,1084971260,3510,3510,3510,3510,0
20250218,173700,1084971260,3510,3510,3510,3510,0
20250218,173600,1084971260,3510,3510,3510,3510,0
20250218,173500,1084971260,3510,3510,3510,3510,5693
20250218,173400,1084971260,3510,3510,3510,3510,0
20250218,173300,1084971260,3510,3510,3510,3510,0
20250218,173200,1084971260,3510,3510,3510,3510,0
20250218,173100,1084971260,3510,3510,3510,3510,0
20250218,173000,1084971260,3510,3510,3510,3510,0
20250218,172900,1084971260,3510,3510,3510,3510,0
20250218,172800,1084971260,3510,3510,3510,3510,0
20250218,172700,1084971260,3510,3510,3510,3510,0
20250218,172600,1084971260,3510,3510,3510,3510,0
20250218,172500,1084971260,3510,3510,3510,3510,0
20250218,172400,1084971260,3510,3510,3510,3510,0
20250218,172300,1084971260,3510,3510,3510,3510,0
20250218,172200,1084971260,3510,3510,3510,3510,0
20250218,172100,1084971260,3510,3510,3510,3510,0
20250218,172000,1084971260,3510,3510,3510,3510,0
20250218,171900,1084971260,3510,3510,3510,3510,0
20250218,171800,1084971260,3510,3510,3510,3510,0
20250218,171700,1084971260,3510,3510,3510,3510,0
20250218,171600,1084971260,3510,3510,3510,3510,0
20250218,171500,1084971260,3510,3510,3510,3510,0
20250218,171400,1084971260,3510,3510,3510,3510,0
20250218,171300,1084971260,3510,3510,3510,3510,0
20250218,171200,1084971260,3510,3510,3510,3510,0
20250218,171100,1084971260,3510,3510,3510,3510,0
20250218,171000,1084971260,3510,3510,3510,3510,0
20250218,170900,1084971260,3510,3510,3510,3510,0
20250218,170800,1084971260,3510,3510,3510,3510,0
20250218,170700,1084971260,3510,3510,3510,3510,0
20250218,170600,1084971260,3510,3510,3510,3510,0
20250218,170500,1084971260,3510,3510,3510,3510,5693
20250218,170400,1084971260,3510,3510,3510,3510,0
20250218,170300,1084971260,3510,3510,3510,3510,0
20250218,170200,1084971260,3510,3510,3510,3510,0
20250218,170100,1084971260,3510,3510,3510,3510,0
20250218,170000,1084971260,3510,3510,3510,3510,0
20250218,165900,1084971260,3510,3510,3510,3510,0
20250218,165800,1084971260,3510,3510,3510,3510,0
20250218,165700,1084971260,3510,3510,3510,3510,0
20250218,165600,1084971260,3510,3510,3510,3510,0
20250218,165500,1084971260,3510,3510,3510,3510,0
20250218,165400,1084971260,3510,3510,3510,3510,0
20250218,165300,1084971260,3510,3510,3510,3510,0
20250218,165200,1084971260,3510,3510,3510,3510,0
20250218,165100,1084971260,3510,3510,3510,3510,0
20250218,165000,1084971260,3510,3510,3510,3510,0
20250218,164900,1084971260,3510,3510,3510,3510,0
20250218,164800,1084971260,3510,3510,3510,3510,0
20250218,164700,1084971260,3510,3510,3510,3510,0
20250218,164600,1084971260,3510,3510,3510,3510,0
20250218,164500,1084971260,3510,3510,3510,3510,0
20250218,164400,1084971260,3510,3510,3510,3510,0
20250218,164300,1084971260,3510,3510,3510,3510,0
20250218,164200,1084971260,3510,3510,3510,3510,0
20250218,164100,1084971260,3510,3510,3510,3510,0
20250218,164000,1084971260,3510,3510,3510,3510,0
20250218,163900,1084971260,3510,3510,3510,3510,0
20250218,163800,1084971260,3510,3510,3510,3510,0
20250218,163700,1084971260,3510,3510,3510,3510,0
20250218,163600,1084971260,3510,3510,3510,3510,0
20250218,163500,1084971260,3510,3510,3510,3510,5693
20250218,163400,1084971260,3510,3510,3510,3510,0
20250218,163300,1084971260,3510,3510,3510,3510,0
20250218,163200,1084971260,3510,3510,3510,3510,0
20250218,163100,1084971260,3510,3510,3510,3510,0
20250218,163000,1084971260,3510,3510,3510,3510,0
20250218,162900,1084971260,3510,3510,3510,3510,0
20250218,162800,1084971260,3510,3510,3510,3510,0
20250218,162700,1084971260,3510,3510,3510,3510,0
20250218,162600,1084971260,3510,3510,3510,3510,0
20250218,162500,1084971260,3510,3510,3510,3510,0
20250218,162400,1084971260,3510,3510,3510,3510,0
20250218,162300,1084971260,3510,3510,3510,3510,0
20250218,162200,1084971260,3510,3510,3510,3510,0
20250218,162100,1084971260,3510,3510,3510,3510,0
20250218,162000,1084971260,3510,3510,3510,3510,0
20250218,161900,1084971260,3510,3510,3510,3510,0
20250218,161800,1084971260,3510,3510,3510,3510,0
20250218,161700,1084971260,3510,3510,3510,3510,0
20250218,161600,1084971260,3510,3510,3510,3510,0
20250218,161500,1084971260,3510,3510,3510,3510,0
20250218,161400,1084971260,3510,3510,3510,3510,0
20250218,161300,1084971260,3510,3510,3510,3510,0
20250218,161200,1084971260,3510,3510,3510,3510,0
20250218,161100,1084971260,3510,3510,3510,3510,0
20250218,161000,1084971260,3510,3510,3510,3510,0
20250218,160900,1084971260,3510,3510,3510,3510,0
20250218,160800,1084971260,3510,3510,3510,3510,0
20250218,160700,1084971260,3510,3510,3510,3510,0
20250218,160600,1084971260,3510,3510,3510,3510,0
20250218,160500,1084971260,3510,3510,3510,3510,5693
20250218,160400,1084971260,3510,3510,3510,3510,0
20250218,160300,1084971260,3510,3510,3510,3510,0
20250218,160200,1084971260,3510,3510,3510,3510,0
20250218,160100,1084971260,3510,3510,3510,3510,0
20250218,160000,1084971260,3510,3510,3510,3510,0
20250218,155900,1084971260,3510,3510,3510,3510,0
20250218,155800,1084971260,3510,3510,3510,3510,0
20250218,155700,1084971260,3510,3510,3510,3510,0
20250218,155600,1084971260,3510,3510,3510,3510,0
20250218,155500,1084971260,3510,3510,3510,3510,0
20250218,155400,1084971260,3510,3510,3510,3510,0
20250218,155300,1084971260,3510,3510,3510,3510,0
20250218,155200,1084971260,3510,3510,3510,3510,0
20250218,155100,1084971260,3510,3510,3510,3510,0
20250218,155000,1084971260,3510,3510,3510,3510,0
20250218,154900,1084971260,3510,3510,3510,3510,0
20250218,154800,1084971260,3510,3510,3510,3510,0
20250218,154700,1084971260,3510,3510,3510,3510,0
20250218,154600,1084971260,3510,3510,3510,3510,0
20250218,154500,1084971260,3510,3510,3510,3510,0
20250218,154400,1084971260,3510,3510,3510,3510,0
20250218,154300,1084971260,3510,3510,3510,3510,0
20250218,154200,1084971260,3510,3510,3510,3510,0
20250218,154100,1084971260,3510,3510,3510,3510,0
20250218,154000,1084971260,3510,3510,3510,3510,0
20250218,153900,1084971260,3510,3510,3510,3510,0
20250218,153800,1084971260,3510,3510,3510,3510,0
20250218,153700,1084971260,3510,3510,3510,3510,0
20250218,153600,1084971260,3510,3510,3510,3510,0
20250218,153500,1084971260,3510,3510,3510,3510,5693
20250218,153400,1084971260,3510,3510,3510,3510,0
20250218,153300,1084971260,3510,3510,3510,3510,0
20250218,153200,1084971260,3510,3510,3510,3510,0
20250218,153100,1084971260,3510,3510,3510,3510,0
20250218,153000,1084971260,3510,3510,3510,3510,5693
20250218,152900,1064988830,3505,3505,3505,3505,0
20250218,152800,1064988830,3505,3505,3505,3505,0
20250218,152700,1064988830,3505,3505,3505,3505,0
20250218,152600,1064988830,3505,3505,3505,3505,0
20250218,152500,1064988830,3505,3505,3505,3505,0
20250218,152400,1064988830,3505,3505,3505,3505,0
20250218,152300,1064988830,3505,3505,3505,3505,0
20250218,152200,1064988830,3505,3505,3505,3505,0
20250218,152100,1064988830,3505,3505,3505,3505,0
20250218,152000,1064988830,3505,3505,3505,3505,0
20250218,151900,1064988830,3505,3505,3505,3505,318
20250218,151800,1063874240,3505,3505,3505,3505,714
20250218,151700,1061371670,3505,3505,3505,3505,0
20250218,151600,1061371670,3505,3510,3510,3505,3557
20250218,151500,1048901070,3510,3515,3515,3510,534
20250218,151400,1047026230,3515,3515,3515,3515,0
20250218,151300,1047026230,3515,3515,3515,3515,1997
20250218,151200,1040006775,3520,3520,3520,3515,1075
20250218,151100,1036227775,3520,3520,3520,3515,219
20250218,151000,1035456920,3520,3520,3520,3520,0
20250218,150900,1035456920,3520,3520,3520,3520,50
20250218,150800,1035280920,3525,3525,3525,3525,0
20250218,150700,1035280920,3525,3525,3525,3525,900
20250218,150600,1032108420,3525,3520,3525,3515,1809
20250218,150500,1025740740,3520,3515,3520,3515,2600
20250218,150400,1016589240,3520,3505,3520,3500,11
20250218,150300,1016550715,3515,3520,3520,3515,3624
20250218,150200,1003812345,3515,3515,3515,3515,1200
20250218,150100,999594345,3515,3515,3515,3515,30
20250218,150000,999488895,3515,3510,3515,3510,1929
20250218,145900,992718100,3495,3495,3505,3495,165
20250218,145800,992141365,3505,3505,3505,3505,0
20250218,145700,992141365,3505,3500,3505,3500,225
20250218,145600,991352745,3510,3505,3510,3505,540
20250218,145500,989457605,3510,3490,3510,3490,731
20250218,145400,986894895,3505,3495,3505,3495,1622
20250218,145300,981217185,3500,3500,3500,3500,51
20250218,145200,981038685,3475,3485,3485,3475,7885
20250218,145100,953607705,3485,3485,3485,3485,370
20250218,145000,952318255,3485,3510,3510,3480,8442
20250218,144900,922842615,3510,3505,3510,3500,3955
20250218,144800,908982785,3505,3510,3510,3505,60
20250218,144700,908772435,3510,3510,3515,3510,815
20250218,144600,905910645,3515,3515,3515,3515,4
20250218,144500,905896585,3510,3510,3510,3510,4376
20250218,144400,890536825,3510,3510,3510,3510,37
20250218,144300,890406955,3520,3520,3520,3520,1
20250218,144200,890403435,3515,3525,3525,3515,303
20250218,144100,889336370,3515,3525,3525,3515,3876
20250218,144000,875709605,3530,3535,3535,3530,104
20250218,143900,875341980,3520,3530,3530,3520,2338
20250218,143800,867105940,3530,3530,3530,3520,5994
20250218,143700,845947210,3520,3520,3520,3520,126
20250218,143600,845503690,3525,3530,3535,3525,2911
20250218,143500,835223400,3535,3530,3535,3530,798
20250218,143400,832405940,3525,3535,3535,3525,4479
20250218,143300,816596090,3535,3535,3535,3530,642
20250218,143200,814329120,3530,3530,3530,3530,1000
20250218,143100,810799120,3535,3535,3535,3535,15
20250218,143000,810746095,3530,3525,3535,3525,57
20250218,142900,810544930,3530,3535,3535,3525,5640
20250218,142800,790639210,3535,3535,3535,3535,100
20250218,142700,790285710,3535,3530,3535,3530,3010
20250218,142600,779652380,3530,3530,3530,3530,1
20250218,142500,779648850,3520,3530,3530,3520,726
20250218,142400,777087155,3530,3525,3530,3525,747
20250218,142300,774450925,3525,3525,3525,3525,2500
20250218,142200,765638425,3520,3515,3525,3515,7202
20250218,142100,740276530,3515,3515,3515,3515,0
20250218,142000,740276530,3515,3515,3515,3515,4
20250218,141900,740262470,3520,3515,3520,3515,24
20250218,141800,740178095,3515,3515,3515,3515,41
20250218,141700,740033980,3515,3515,3515,3515,150
20250218,141600,739506730,3515,3515,3515,3515,168
20250218,141500,738916210,3515,3515,3520,3515,862
20250218,141400,735882305,3510,3515,3515,3510,1065
20250218,141300,732141655,3515,3515,3515,3515,710
20250218,141200,729646005,3515,3515,3515,3515,0
20250218,141100,729646005,3515,3520,3525,3515,789
20250218,141000,726871505,3520,3525,3525,3520,100
20250218,140900,726519220,3525,3505,3525,3505,11186
20250218,140800,687187955,3505,3505,3505,3505,1400
20250218,140700,682280955,3510,3510,3510,3510,0
20250218,140600,682280955,3510,3510,3510,3510,0
20250218,140500,682280955,3510,3510,3510,3510,0
20250218,140400,682280955,3510,3510,3510,3510,0
20250218,140300,682280955,3510,3510,3510,3510,0
20250218,140200,682280955,3510,3505,3510,3505,222
20250218,140100,681502785,3510,3510,3510,3510,30
20250218,140000,681397485,3495,3505,3505,3495,329
20250218,135900,680245190,3505,3495,3505,3495,2
20250218,135800,680238190,3505,3505,3505,3505,1
20250218,135700,680234685,3505,3505,3505,3505,458
20250218,135600,678629395,3505,3505,3505,3505,84
20250218,135500,678334975,3505,3505,3505,3505,64
20250218,135400,678110655,3510,3510,3510,3510,0
20250218,135300,678110655,3510,3510,3510,3510,967
20250218,135200,674716485,3510,3510,3510,3510,407
20250218,135100,673287915,3500,3500,3500,3500,1151
20250218,135000,669259415,3500,3500,3500,3500,1
20250218,134900,669255915,3500,3500,3500,3500,0
20250218,134800,669255915,3500,3510,3510,3500,1776
20250218,134700,663039815,3510,3510,3510,3510,1
20250218,134600,663036305,3500,3500,3500,3500,20
20250218,134500,662966305,3510,3505,3510,3505,3792
20250218,134400,649666260,3505,3505,3505,3505,2064
20250218,134300,642431940,3505,3515,3515,3505,700
20250218,134200,639972440,3515,3515,3515,3515,2
20250218,134100,639965410,3505,3510,3510,3505,1780
20250218,134000,633717625,3510,3510,3510,3510,636
20250218,133900,631485265,3510,3510,3510,3510,134
20250218,133800,631014925,3505,3505,3505,3505,1
20250218,133700,631011420,3505,3505,3510,3505,67
20250218,133600,630776330,3505,3505,3505,3505,0
20250218,133500,630776330,3505,3505,3505,3505,0
20250218,133400,630776330,3505,3505,3505,3505,4
20250218,133300,630762310,3510,3510,3510,3510,0
20250218,133200,630762310,3510,3510,3510,3510,1030
20250218,133100,627147010,3510,3510,3510,3510,279
20250218,133000,626167720,3510,3510,3510,3505,2580
20250218,132900,617119180,3510,3505,3510,3505,3971
20250218,132800,603185970,3505,3510,3510,3505,35
20250218,132700,603063280,3510,3510,3510,3510,2568
20250218,132600,594049600,3510,3505,3510,3505,2184
20250218,132500,586388000,3505,3505,3505,3505,90
20250218,132400,586072550,3505,3505,3505,3505,0
20250218,132300,586072550,3505,3505,3505,3505,1500
20250218,132200,580815050,3505,3505,3505,3505,4
20250218,132100,580801030,3500,3500,3500,3500,1
20250218,132000,580797530,3500,3505,3505,3500,7
20250218,131900,580773020,3505,3505,3505,3505,0
20250218,131800,580773020,3505,3505,3505,3505,0
20250218,131700,580773020,3505,3505,3505,3505,0
20250218,131600,580773020,3505,3495,3505,3495,774
20250218,131500,578061890,3495,3500,3500,3495,100
20250218,131400,577711975,3500,3510,3510,3500,340
20250218,131300,576521375,3505,3510,3510,3505,101
20250218,131200,576166870,3510,3500,3510,3500,1405
20250218,131100,571235890,3500,3510,3510,3500,10449
20250218,131000,534645330,3505,3505,3505,3505,117
20250218,130900,534235245,3500,3500,3500,3500,32
20250218,130800,534123245,3500,3500,3500,3500,2
20250218,130700,534116245,3500,3500,3500,3500,818
20250218,130600,531253245,3500,3500,3500,3500,43
20250218,130500,531102745,3500,3500,3500,3500,0
20250218,130400,531102745,3500,3500,3500,3500,3
20250218,130300,531092245,3505,3505,3505,3505,1100
20250218,130200,527236745,3505,3505,3505,3505,3
20250218,130100,527226230,3500,3500,3500,3500,863
20250218,130000,524205730,3500,3500,3500,3500,323
20250218,125900,523075230,3500,3500,3500,3500,0
20250218,125800,523075230,3500,3500,3500,3500,134
20250218,125700,522606230,3505,3505,3505,3505,1344
20250218,125600,517895510,3505,3510,3510,3505,1755
20250218,125500,511743700,3510,3510,3510,3510,501
20250218,125400,509985190,3510,3505,3510,3505,351
20250218,125300,508753435,3505,3505,3505,3505,442
20250218,125200,507204225,3505,3500,3505,3500,605
20250218,125100,505084725,3500,3500,3500,3500,0
20250218,125000,505084725,3500,3505,3505,3500,249
20250218,124900,504213205,3510,3510,3510,3510,100
20250218,124800,503862205,3505,3505,3505,3505,0
20250218,124700,503862205,3505,3505,3505,3505,197
20250218,124600,503171720,3505,3500,3505,3500,82
20250218,124500,502884330,3500,3500,3500,3500,527
20250218,124400,501039830,3505,3505,3505,3505,20
20250218,124300,500969730,3505,3505,3505,3505,120
20250218,124200,500549130,3500,3500,3500,3500,80
20250218,124100,500269130,3500,3500,3505,3500,481
20250218,124000,498585230,3505,3505,3505,3500,705
20250218,123900,496114230,3505,3510,3510,3505,1439
20250218,123800,491069520,3515,3505,3515,3505,385
20250218,123700,489718075,3520,3510,3520,3505,3923
20250218,123600,475930295,3515,3515,3515,3515,0
20250218,123500,475930295,3515,3500,3515,3500,802
20250218,123400,473113830,3500,3510,3510,3500,2566
20250218,123300,464125730,3510,3515,3515,3505,631
20250218,123200,461911065,3510,3510,3510,3505,2286
20250218,123100,453887705,3510,3510,3510,3505,633
20250218,123000,451666125,3505,3500,3510,3500,1865
20250218,122900,445128450,3500,3495,3500,3495,1916
20250218,122800,438423530,3495,3495,3495,3495,49
20250218,122700,438252275,3495,3495,3495,3495,0
20250218,122600,438252275,3495,3495,3495,3495,404
20250218,122500,436840295,3490,3490,3490,3490,0
20250218,122400,436840295,3490,3490,3490,3490,18
20250218,122300,436777475,3490,3490,3490,3490,10
20250218,122200,436742575,3490,3495,3495,3485,633
20250218,122100,434530650,3500,3500,3500,3500,30
20250218,122000,434425650,3495,3500,3500,3495,829
20250218,121900,431525295,3500,3495,3500,3495,838
20250218,121800,428595985,3490,3490,3490,3490,262
20250218,121700,427681605,3495,3495,3495,3495,287
20250218,121600,426678540,3495,3500,3500,3495,1010
20250218,121500,423143590,3495,3495,3495,3495,880
20250218,121400,420067990,3490,3490,3490,3490,0
20250218,121300,420067990,3490,3490,3490,3490,0
20250218,121200,420067990,3490,3490,3490,3490,364
20250218,121100,418797630,3490,3490,3490,3490,117
20250218,121000,418389300,3490,3490,3490,3490,0
20250218,120900,418389300,3490,3490,3490,3490,0
20250218,120800,418389300,3490,3490,3490,3490,0
20250218,120700,418389300,3490,3495,3495,3490,111
20250218,120600,418001860,3495,3495,3495,3495,2
20250218,120500,417994870,3495,3495,3495,3495,104
20250218,120400,417631390,3495,3495,3495,3495,0
20250218,120300,417631390,3495,3495,3495,3495,20
20250218,120200,417561490,3490,3490,3490,3490,146
20250218,120100,417051950,3495,3490,3495,3490,725
20250218,120000,414521415,3495,3490,3495,3490,832
20250218,115900,411613595,3490,3490,3490,3490,1597
20250218,115800,406040065,3485,3490,3490,3485,915
20250218,115700,402848085,3485,3490,3495,3485,600
20250218,115600,400752090,3485,3485,3485,3485,200
20250218,115500,400055090,3485,3485,3485,3485,101
20250218,115400,399703105,3485,3495,3495,3485,418
20250218,115300,398246195,3495,3495,3495,3495,144
20250218,115200,397742915,3485,3485,3485,3485,200
20250218,115100,397045915,3480,3480,3480,3480,0
20250218,115000,397045915,3480,3480,3480,3480,60
20250218,114900,396837115,3490,3490,3490,3490,654
20250218,114800,394554655,3495,3490,3495,3490,1013
20250218,114700,391014780,3475,3495,3495,3475,2586
20250218,114600,382016285,3495,3495,3495,3495,85
20250218,114500,381719210,3495,3490,3495,3490,50
20250218,114400,381544510,3495,3495,3495,3495,244
20250218,114300,380691730,3485,3485,3485,3485,0
20250218,114200,380691730,3485,3485,3485,3485,0
20250218,114100,380691730,3485,3485,3485,3485,355
20250218,114000,379454555,3480,3480,3480,3480,1
20250218,113900,379451075,3495,3495,3495,3495,5
20250218,113800,379433600,3495,3480,3495,3480,601
20250218,113700,377333120,3495,3495,3495,3495,0
20250218,113600,377333120,3495,3495,3495,3495,0
20250218,113500,377333120,3495,3495,3495,3495,122
20250218,113400,376906730,3480,3480,3495,3480,494
20250218,113300,375183130,3480,3485,3485,3480,1000
20250218,113200,371702380,3500,3500,3500,3500,55
20250218,113100,371509880,3500,3500,3500,3500,568
20250218,113000,369521880,3500,3485,3500,3485,2049
20250218,112900,362374935,3485,3485,3485,3485,0
20250218,112800,362374935,3485,3490,3490,3485,40
20250218,112700,362235530,3485,3485,3485,3485,0
20250218,112600,362235530,3485,3485,3485,3485,0
20250218,112500,362235530,3485,3485,3485,3485,201
20250218,112400,361535045,3485,3480,3485,3480,26
20250218,112300,361444540,3480,3480,3480,3480,0
20250218,112200,361444540,3480,3485,3485,3480,1022
20250218,112100,357887870,3485,3485,3485,3485,0
20250218,112000,357887870,3485,3485,3485,3485,2
20250218,111900,357880900,3490,3490,3490,3490,0
20250218,111800,357880900,3490,3490,3490,3490,1
20250218,111700,357877410,3480,3490,3490,3480,5372
20250218,111600,339153850,3490,3490,3490,3490,220
20250218,111500,338386050,3490,3490,3490,3490,0
20250218,111400,338386050,3490,3490,3490,3490,360
20250218,111300,337129650,3490,3490,3490,3490,286
20250218,111200,336131510,3485,3500,3500,3485,815
20250218,111100,333283350,3500,3495,3500,3495,2238
20250218,111000,325454500,3495,3495,3495,3495,0
20250218,110900,325454500,3495,3490,3495,3490,101
20250218,110800,325101905,3495,3495,3495,3495,340
20250218,110700,323913605,3495,3490,3495,3490,501
20250218,110600,322165110,3490,3495,3495,3490,431
20250218,110500,320659495,3495,3500,3500,3495,1985
20250218,110400,313715395,3495,3495,3495,3495,369
20250218,110300,312425740,3495,3490,3495,3490,1046
20250218,110200,308770195,3490,3490,3490,3490,131
20250218,110100,308313005,3495,3495,3495,3495,296
20250218,110000,307278485,3490,3490,3490,3490,0
20250218,105900,307278485,3490,3485,3490,3485,1408
20250218,105800,302366650,3480,3480,3480,3480,0
20250218,105700,302366650,3480,3480,3480,3480,0
20250218,105600,302366650,3480,3475,3480,3475,1821
20250218,105500,296030020,3480,3475,3480,3475,430
20250218,105400,294534200,3475,3475,3475,3475,1
20250218,105300,294530725,3475,3475,3475,3475,1
20250218,105200,294527250,3475,3475,3475,3475,50
20250218,105100,294353500,3480,3475,3480,3470,1001
20250218,105000,290880015,3470,3470,3470,3470,0
20250218,104900,290880015,3470,3475,3475,3470,232
20250218,104800,290074970,3475,3475,3475,3475,1
20250218,104700,290071495,3485,3485,3485,3485,10
20250218,104600,290036645,3485,3485,3485,3485,1
20250218,104500,290033160,3485,3480,3485,3480,305
20250218,104400,288970990,3475,3475,3475,3475,1950
20250218,104300,282194740,3480,3480,3480,3480,1800
20250218,104200,275930740,3475,3475,3475,3475,137
20250218,104100,275454665,3475,3475,3475,3475,1
20250218,104000,275451190,3475,3475,3475,3475,320
20250218,103900,274339190,3475,3475,3475,3475,3509
20250218,103800,262145415,3475,3475,3475,3470,612
20250218,103700,260018965,3475,3475,3475,3475,1441
20250218,103600,255011490,3480,3475,3480,3475,1492
20250218,103500,249826765,3480,3480,3480,3480,0
20250218,103400,249826765,3480,3480,3480,3480,2
20250218,103300,249819805,3480,3480,3480,3480,1188
20250218,103200,245685565,3485,3485,3485,3485,14
20250218,103100,245636775,3485,3485,3485,3485,0
20250218,103000,245636775,3485,3485,3485,3485,2
20250218,102900,245629805,3485,3490,3490,3485,1005
20250218,102800,242127335,3490,3485,3490,3485,3
20250218,102700,242116875,3500,3490,3500,3490,2502
20250218,102600,233365245,3485,3485,3485,3485,834
20250218,102500,230458755,3485,3485,3485,3485,0
20250218,102400,230458755,3485,3485,3485,3485,15
20250218,102300,230406480,3485,3485,3485,3485,3
20250218,102200,230396025,3485,3485,3485,3485,26
20250218,102100,230305415,3485,3485,3485,3485,1
20250218,102000,230301930,3485,3480,3485,3480,246
20250218,101900,229445845,3475,3475,3475,3475,0
20250218,101800,229445845,3475,3475,3475,3475,121
20250218,101700,229025370,3470,3470,3470,3470,26
20250218,101600,228935150,3465,3465,3465,3465,3
20250218,101500,228924755,3465,3470,3470,3465,10
20250218,101400,228890100,3465,3465,3465,3465,0
20250218,101300,228890100,3465,3475,3475,3465,727
20250218,101200,226364075,3475,3475,3475,3475,10
20250218,101100,226329325,3470,3470,3470,3470,259
20250218,101000,225430595,3470,3470,3470,3470,215
20250218,100900,224684545,3470,3465,3470,3465,7
20250218,100800,224660285,3465,3465,3465,3465,3
20250218,100700,224649890,3470,3465,3470,3465,755
20250218,100600,222031315,3470,3470,3470,3470,4
20250218,100500,222017435,3470,3470,3470,3470,1
20250218,100400,222013965,3470,3470,3470,3470,20
20250218,100300,221944565,3470,3470,3470,3470,9
20250218,100200,221913335,3465,3465,3465,3465,40
20250218,100100,221774735,3470,3470,3470,3465,60
20250218,100000,221566540,3470,3470,3470,3470,182
20250218,095900,220935000,3465,3465,3465,3465,0
20250218,095800,220935000,3465,3465,3465,3465,166
20250218,095700,220359810,3465,3465,3465,3465,50
20250218,095600,220186560,3465,3465,3465,3465,76
20250218,095500,219923220,3465,3465,3465,3465,2060
20250218,095400,212785320,3465,3470,3470,3465,886
20250218,095300,209715310,3470,3475,3475,3470,2921
20250218,095200,199579390,3475,3475,3475,3475,4
20250218,095100,199565490,3470,3475,3475,3470,200
20250218,095000,198871475,3470,3470,3470,3470,0
20250218,094900,198871475,3470,3465,3470,3465,658
20250218,094800,196591500,3460,3465,3465,3460,4165
20250218,094700,182160000,3470,3470,3475,3470,268
20250218,094600,181229750,3480,3480,3480,3480,2
20250218,094500,181222790,3480,3480,3480,3480,1069
20250218,094400,177502670,3480,3470,3480,3465,573
20250218,094300,175515810,3470,3470,3470,3470,556
20250218,094200,173586490,3475,3475,3475,3475,300
20250218,094100,172543990,3475,3470,3475,3470,541
20250218,094000,170666620,3475,3475,3475,3475,532
20250218,093900,168817920,3475,3475,3475,3475,5
20250218,093800,168800545,3475,3485,3485,3475,1376
20250218,093700,164018185,3475,3475,3475,3475,504
20250218,093600,162266785,3485,3480,3485,3475,919
20250218,093500,159069740,3480,3485,3485,3480,323
20250218,093400,157945330,3485,3480,3485,3480,532
20250218,093300,156091810,3480,3485,3485,3480,1327
20250218,093200,151473750,3490,3490,3490,3490,22
20250218,093100,151396970,3490,3480,3490,3480,2464
20250218,093000,142810600,3485,3485,3485,3485,1110
20250218,092900,138942250,3485,3485,3485,3485,561
20250218,092800,136987165,3485,3480,3485,3480,2664
20250218,092700,127703440,3480,3475,3480,3475,318
20250218,092600,126596825,3475,3470,3475,3465,1446
20250218,092500,121577525,3470,3470,3470,3470,110
20250218,092400,121195825,3475,3475,3475,3475,51
20250218,092300,121018600,3475,3475,3475,3475,0
20250218,092200,121018600,3475,3475,3475,3475,505
20250218,092100,119263725,3475,3475,3475,3475,242
20250218,092000,118422775,3475,3475,3475,3465,1022
20250218,091900,114875960,3480,3485,3490,3480,2527
20250218,091800,106081245,3485,3465,3485,3465,4212
20250218,091700,91426285,3455,3455,3455,3455,0
20250218,091600,91426285,3455,3455,3455,3455,0
20250218,091500,91426285,3455,3465,3465,3455,115
20250218,091400,91028860,3450,3455,3455,3450,1003
20250218,091300,87568110,3455,3460,3460,3455,100
20250218,091200,87222510,3460,3470,3470,3460,2500
20250218,091100,78572325,3470,3460,3470,3455,301
20250218,091000,77531830,3455,3475,3475,3455,1114
20250218,090900,73672890,3480,3485,3485,3475,776
20250218,090800,70972525,3490,3480,3490,3475,3037
20250218,090700,60413305,3475,3480,3480,3475,3643
20250218,090600,47750865,3480,3470,3480,3470,267
20250218,090500,46824025,3455,3455,3455,3455,70
20250218,090400,46582175,3450,3480,3480,3450,960
20250218,090300,43261395,3485,3470,3485,3470,17
20250218,090200,43202225,3470,3490,3500,3470,5254
20250218,090100,24881225,3490,3485,3490,3485,2825
20250218,090000,15035990,3485,3450,3485,3450,4356