KissMeData/066310/min/candle-20250218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250218,194700,1128490930,9400,9400,9400,9400,2196
20250218,194600,1128490930,9400,9400,9400,9400,0
20250218,194500,1128490930,9400,9400,9400,9400,0
20250218,194400,1128490930,9400,9400,9400,9400,0
20250218,194300,1128490930,9400,9400,9400,9400,0
20250218,194200,1128490930,9400,9400,9400,9400,0
20250218,194100,1128490930,9400,9400,9400,9400,0
20250218,194000,1128490930,9400,9400,9400,9400,0
20250218,193900,1128490930,9400,9400,9400,9400,0
20250218,193800,1128490930,9400,9400,9400,9400,0
20250218,193700,1128490930,9400,9400,9400,9400,0
20250218,193600,1128490930,9400,9400,9400,9400,0
20250218,193500,1128490930,9400,9400,9400,9400,0
20250218,193400,1128490930,9400,9400,9400,9400,0
20250218,193300,1128490930,9400,9400,9400,9400,0
20250218,193200,1128490930,9400,9400,9400,9400,0
20250218,193100,1128490930,9400,9400,9400,9400,0
20250218,193000,1128490930,9400,9400,9400,9400,0
20250218,192900,1128490930,9400,9400,9400,9400,0
20250218,192800,1128490930,9400,9400,9400,9400,0
20250218,192700,1128490930,9400,9400,9400,9400,0
20250218,192600,1128490930,9400,9400,9400,9400,0
20250218,192500,1128490930,9400,9400,9400,9400,0
20250218,192400,1128490930,9400,9400,9400,9400,0
20250218,192300,1128490930,9400,9400,9400,9400,0
20250218,192200,1128490930,9400,9400,9400,9400,0
20250218,192100,1128490930,9400,9400,9400,9400,0
20250218,192000,1128490930,9400,9400,9400,9400,0
20250218,191900,1128490930,9400,9400,9400,9400,0
20250218,191800,1128490930,9400,9400,9400,9400,0
20250218,191700,1128490930,9400,9400,9400,9400,2196
20250218,191600,1128490930,9400,9400,9400,9400,0
20250218,191500,1128490930,9400,9400,9400,9400,0
20250218,191400,1128490930,9400,9400,9400,9400,0
20250218,191300,1128490930,9400,9400,9400,9400,0
20250218,191200,1128490930,9400,9400,9400,9400,0
20250218,191100,1128490930,9400,9400,9400,9400,0
20250218,191000,1128490930,9400,9400,9400,9400,0
20250218,190900,1128490930,9400,9400,9400,9400,0
20250218,190800,1128490930,9400,9400,9400,9400,0
20250218,190700,1128490930,9400,9400,9400,9400,0
20250218,190600,1128490930,9400,9400,9400,9400,0
20250218,190500,1128490930,9400,9400,9400,9400,0
20250218,190400,1128490930,9400,9400,9400,9400,0
20250218,190300,1128490930,9400,9400,9400,9400,0
20250218,190200,1128490930,9400,9400,9400,9400,0
20250218,190100,1128490930,9400,9400,9400,9400,0
20250218,190000,1128490930,9400,9400,9400,9400,0
20250218,185900,1128490930,9400,9400,9400,9400,0
20250218,185800,1128490930,9400,9400,9400,9400,0
20250218,185700,1128490930,9400,9400,9400,9400,0
20250218,185600,1128490930,9400,9400,9400,9400,0
20250218,185500,1128490930,9400,9400,9400,9400,0
20250218,185400,1128490930,9400,9400,9400,9400,0
20250218,185300,1128490930,9400,9400,9400,9400,0
20250218,185200,1128490930,9400,9400,9400,9400,0
20250218,185100,1128490930,9400,9400,9400,9400,0
20250218,185000,1128490930,9400,9400,9400,9400,0
20250218,184900,1128490930,9400,9400,9400,9400,0
20250218,184800,1128490930,9400,9400,9400,9400,0
20250218,184700,1128490930,9400,9400,9400,9400,2196
20250218,184600,1128490930,9400,9400,9400,9400,0
20250218,184500,1128490930,9400,9400,9400,9400,0
20250218,184400,1128490930,9400,9400,9400,9400,0
20250218,184300,1128490930,9400,9400,9400,9400,0
20250218,184200,1128490930,9400,9400,9400,9400,0
20250218,184100,1128490930,9400,9400,9400,9400,0
20250218,184000,1128490930,9400,9400,9400,9400,0
20250218,183900,1128490930,9400,9400,9400,9400,0
20250218,183800,1128490930,9400,9400,9400,9400,0
20250218,183700,1128490930,9400,9400,9400,9400,0
20250218,183600,1128490930,9400,9400,9400,9400,0
20250218,183500,1128490930,9400,9400,9400,9400,0
20250218,183400,1128490930,9400,9400,9400,9400,0
20250218,183300,1128490930,9400,9400,9400,9400,0
20250218,183200,1128490930,9400,9400,9400,9400,0
20250218,183100,1128490930,9400,9400,9400,9400,0
20250218,183000,1128490930,9400,9400,9400,9400,0
20250218,182900,1128490930,9400,9400,9400,9400,0
20250218,182800,1128490930,9400,9400,9400,9400,0
20250218,182700,1128490930,9400,9400,9400,9400,0
20250218,182600,1128490930,9400,9400,9400,9400,0
20250218,182500,1128490930,9400,9400,9400,9400,0
20250218,182400,1128490930,9400,9400,9400,9400,0
20250218,182300,1128490930,9400,9400,9400,9400,0
20250218,182200,1128490930,9400,9400,9400,9400,0
20250218,182100,1128490930,9400,9400,9400,9400,0
20250218,182000,1128490930,9400,9400,9400,9400,0
20250218,181900,1128490930,9400,9400,9400,9400,0
20250218,181800,1128490930,9400,9400,9400,9400,0
20250218,181700,1128490930,9400,9400,9400,9400,2196
20250218,181600,1128490930,9400,9400,9400,9400,0
20250218,181500,1128490930,9400,9400,9400,9400,0
20250218,181400,1128490930,9400,9400,9400,9400,0
20250218,181300,1128490930,9400,9400,9400,9400,0
20250218,181200,1128490930,9400,9400,9400,9400,0
20250218,181100,1128490930,9400,9400,9400,9400,0
20250218,181000,1128490930,9400,9400,9400,9400,0
20250218,180900,1128490930,9400,9400,9400,9400,0
20250218,180800,1128490930,9400,9400,9400,9400,0
20250218,180700,1128490930,9400,9400,9400,9400,0
20250218,180600,1128490930,9400,9400,9400,9400,0
20250218,180500,1128490930,9400,9400,9400,9400,0
20250218,180400,1128490930,9400,9400,9400,9400,0
20250218,180300,1128490930,9400,9400,9400,9400,0
20250218,180200,1128490930,9400,9400,9400,9400,0
20250218,180100,1128490930,9400,9400,9400,9400,0
20250218,180000,1128490930,9400,9400,9400,9400,0
20250218,175900,1128490930,9400,9400,9400,9400,0
20250218,175800,1128490930,9400,9400,9400,9400,0
20250218,175700,1128490930,9400,9400,9400,9400,0
20250218,175600,1128490930,9400,9400,9400,9400,0
20250218,175500,1128490930,9400,9400,9400,9400,0
20250218,175400,1128490930,9400,9400,9400,9400,0
20250218,175300,1128490930,9400,9400,9400,9400,0
20250218,175200,1128490930,9400,9400,9400,9400,0
20250218,175100,1128490930,9400,9400,9400,9400,0
20250218,175000,1128490930,9400,9400,9400,9400,0
20250218,174900,1128490930,9400,9400,9400,9400,0
20250218,174800,1128490930,9400,9400,9400,9400,0
20250218,174700,1128490930,9400,9400,9400,9400,2196
20250218,174600,1128490930,9400,9400,9400,9400,0
20250218,174500,1128490930,9400,9400,9400,9400,0
20250218,174400,1128490930,9400,9400,9400,9400,0
20250218,174300,1128490930,9400,9400,9400,9400,0
20250218,174200,1128490930,9400,9400,9400,9400,0
20250218,174100,1128490930,9400,9400,9400,9400,0
20250218,174000,1128490930,9400,9400,9400,9400,0
20250218,173900,1128490930,9400,9400,9400,9400,0
20250218,173800,1128490930,9400,9400,9400,9400,0
20250218,173700,1128490930,9400,9400,9400,9400,0
20250218,173600,1128490930,9400,9400,9400,9400,0
20250218,173500,1128490930,9400,9400,9400,9400,0
20250218,173400,1128490930,9400,9400,9400,9400,0
20250218,173300,1128490930,9400,9400,9400,9400,0
20250218,173200,1128490930,9400,9400,9400,9400,0
20250218,173100,1128490930,9400,9400,9400,9400,0
20250218,173000,1128490930,9400,9400,9400,9400,0
20250218,172900,1128490930,9400,9400,9400,9400,0
20250218,172800,1128490930,9400,9400,9400,9400,0
20250218,172700,1128490930,9400,9400,9400,9400,0
20250218,172600,1128490930,9400,9400,9400,9400,0
20250218,172500,1128490930,9400,9400,9400,9400,0
20250218,172400,1128490930,9400,9400,9400,9400,0
20250218,172300,1128490930,9400,9400,9400,9400,0
20250218,172200,1128490930,9400,9400,9400,9400,0
20250218,172100,1128490930,9400,9400,9400,9400,0
20250218,172000,1128490930,9400,9400,9400,9400,0
20250218,171900,1128490930,9400,9400,9400,9400,0
20250218,171800,1128490930,9400,9400,9400,9400,0
20250218,171700,1128490930,9400,9400,9400,9400,2196
20250218,171600,1128490930,9400,9400,9400,9400,0
20250218,171500,1128490930,9400,9400,9400,9400,0
20250218,171400,1128490930,9400,9400,9400,9400,0
20250218,171300,1128490930,9400,9400,9400,9400,0
20250218,171200,1128490930,9400,9400,9400,9400,0
20250218,171100,1128490930,9400,9400,9400,9400,0
20250218,171000,1128490930,9400,9400,9400,9400,0
20250218,170900,1128490930,9400,9400,9400,9400,0
20250218,170800,1128490930,9400,9400,9400,9400,0
20250218,170700,1128490930,9400,9400,9400,9400,0
20250218,170600,1128490930,9400,9400,9400,9400,0
20250218,170500,1128490930,9400,9400,9400,9400,0
20250218,170400,1128490930,9400,9400,9400,9400,0
20250218,170300,1128490930,9400,9400,9400,9400,0
20250218,170200,1128490930,9400,9400,9400,9400,0
20250218,170100,1128490930,9400,9400,9400,9400,0
20250218,170000,1128490930,9400,9400,9400,9400,0
20250218,165900,1128490930,9400,9400,9400,9400,0
20250218,165800,1128490930,9400,9400,9400,9400,0
20250218,165700,1128490930,9400,9400,9400,9400,0
20250218,165600,1128490930,9400,9400,9400,9400,0
20250218,165500,1128490930,9400,9400,9400,9400,0
20250218,165400,1128490930,9400,9400,9400,9400,0
20250218,165300,1128490930,9400,9400,9400,9400,0
20250218,165200,1128490930,9400,9400,9400,9400,0
20250218,165100,1128490930,9400,9400,9400,9400,0
20250218,165000,1128490930,9400,9400,9400,9400,0
20250218,164900,1128490930,9400,9400,9400,9400,0
20250218,164800,1128490930,9400,9400,9400,9400,0
20250218,164700,1128490930,9400,9400,9400,9400,2196
20250218,164600,1128490930,9400,9400,9400,9400,0
20250218,164500,1128490930,9400,9400,9400,9400,0
20250218,164400,1128490930,9400,9400,9400,9400,0
20250218,164300,1128490930,9400,9400,9400,9400,0
20250218,164200,1128490930,9400,9400,9400,9400,0
20250218,164100,1128490930,9400,9400,9400,9400,0
20250218,164000,1128490930,9400,9400,9400,9400,0
20250218,163900,1128490930,9400,9400,9400,9400,0
20250218,163800,1128490930,9400,9400,9400,9400,0
20250218,163700,1128490930,9400,9400,9400,9400,0
20250218,163600,1128490930,9400,9400,9400,9400,0
20250218,163500,1128490930,9400,9400,9400,9400,0
20250218,163400,1128490930,9400,9400,9400,9400,0
20250218,163300,1128490930,9400,9400,9400,9400,0
20250218,163200,1128490930,9400,9400,9400,9400,0
20250218,163100,1128490930,9400,9400,9400,9400,0
20250218,163000,1128490930,9400,9400,9400,9400,0
20250218,162900,1128490930,9400,9400,9400,9400,0
20250218,162800,1128490930,9400,9400,9400,9400,0
20250218,162700,1128490930,9400,9400,9400,9400,0
20250218,162600,1128490930,9400,9400,9400,9400,0
20250218,162500,1128490930,9400,9400,9400,9400,0
20250218,162400,1128490930,9400,9400,9400,9400,0
20250218,162300,1128490930,9400,9400,9400,9400,0
20250218,162200,1128490930,9400,9400,9400,9400,0
20250218,162100,1128490930,9400,9400,9400,9400,0
20250218,162000,1128490930,9400,9400,9400,9400,0
20250218,161900,1128490930,9400,9400,9400,9400,0
20250218,161800,1128490930,9400,9400,9400,9400,0
20250218,161700,1128490930,9400,9400,9400,9400,2196
20250218,161600,1128490930,9400,9400,9400,9400,0
20250218,161500,1128490930,9400,9400,9400,9400,0
20250218,161400,1128490930,9400,9400,9400,9400,0
20250218,161300,1128490930,9400,9400,9400,9400,0
20250218,161200,1128490930,9400,9400,9400,9400,0
20250218,161100,1128490930,9400,9400,9400,9400,0
20250218,161000,1128490930,9400,9400,9400,9400,0
20250218,160900,1128490930,9400,9400,9400,9400,0
20250218,160800,1128490930,9400,9400,9400,9400,0
20250218,160700,1128490930,9400,9400,9400,9400,0
20250218,160600,1128490930,9400,9400,9400,9400,0
20250218,160500,1128490930,9400,9400,9400,9400,0
20250218,160400,1128490930,9400,9400,9400,9400,0
20250218,160300,1128490930,9400,9400,9400,9400,0
20250218,160200,1128490930,9400,9400,9400,9400,0
20250218,160100,1128490930,9400,9400,9400,9400,0
20250218,160000,1128490930,9400,9400,9400,9400,0
20250218,155900,1128490930,9400,9400,9400,9400,0
20250218,155800,1128490930,9400,9400,9400,9400,0
20250218,155700,1128490930,9400,9400,9400,9400,0
20250218,155600,1128490930,9400,9400,9400,9400,0
20250218,155500,1128490930,9400,9400,9400,9400,0
20250218,155400,1128490930,9400,9400,9400,9400,0
20250218,155300,1128490930,9400,9400,9400,9400,0
20250218,155200,1128490930,9400,9400,9400,9400,0
20250218,155100,1128490930,9400,9400,9400,9400,0
20250218,155000,1128490930,9400,9400,9400,9400,0
20250218,154900,1128490930,9400,9400,9400,9400,0
20250218,154800,1128490930,9400,9400,9400,9400,0
20250218,154700,1128490930,9400,9400,9400,9400,2196
20250218,154600,1128490930,9400,9400,9400,9400,0
20250218,154500,1128490930,9400,9400,9400,9400,0
20250218,154400,1128490930,9400,9400,9400,9400,0
20250218,154300,1128490930,9400,9400,9400,9400,0
20250218,154200,1128490930,9400,9400,9400,9400,0
20250218,154100,1128490930,9400,9400,9400,9400,0
20250218,154000,1128490930,9400,9400,9400,9400,0
20250218,153900,1128490930,9400,9400,9400,9400,0
20250218,153800,1128490930,9400,9400,9400,9400,0
20250218,153700,1128490930,9400,9400,9400,9400,0
20250218,153600,1128490930,9400,9400,9400,9400,0
20250218,153500,1128490930,9400,9400,9400,9400,0
20250218,153400,1128490930,9400,9400,9400,9400,0
20250218,153300,1128490930,9400,9400,9400,9400,0
20250218,153200,1128490930,9400,9400,9400,9400,0
20250218,153100,1128490930,9400,9400,9400,9400,0
20250218,153000,1128490930,9400,9400,9400,9400,2196
20250218,152900,1107848530,9340,9340,9340,9340,0
20250218,152800,1107848530,9340,9340,9340,9340,0
20250218,152700,1107848530,9340,9340,9340,9340,0
20250218,152600,1107848530,9340,9340,9340,9340,0
20250218,152500,1107848530,9340,9340,9340,9340,0
20250218,152400,1107848530,9340,9340,9340,9340,0
20250218,152300,1107848530,9340,9340,9340,9340,0
20250218,152200,1107848530,9340,9340,9340,9340,0
20250218,152100,1107848530,9340,9340,9340,9340,0
20250218,152000,1107848530,9340,9340,9340,9340,0
20250218,151900,1107848530,9340,9330,9340,9290,738
20250218,151800,1100978570,9330,9360,9360,9300,3054
20250218,151700,1072530240,9360,9360,9360,9360,5
20250218,151600,1072483440,9340,9360,9360,9330,810
20250218,151500,1064918090,9350,9350,9350,9350,123
20250218,151400,1063768040,9340,9340,9340,9340,30
20250218,151300,1063487840,9350,9350,9350,9350,0
20250218,151200,1063487840,9350,9350,9350,9350,0
20250218,151100,1063487840,9350,9340,9350,9340,349
20250218,151000,1060228170,9340,9330,9340,9330,182
20250218,150900,1058528970,9340,9340,9340,9340,201
20250218,150800,1056651630,9330,9330,9340,9320,1048
20250218,150700,1046881220,9340,9340,9340,9340,350
20250218,150600,1043612220,9350,9360,9360,9350,8
20250218,150500,1043537360,9360,9360,9360,9360,1
20250218,150400,1043528000,9350,9360,9360,9350,3
20250218,150300,1043499940,9360,9360,9360,9360,0
20250218,150200,1043499940,9360,9350,9360,9350,181
20250218,150100,1041807580,9350,9350,9350,9330,112
20250218,150000,1040760580,9370,9370,9370,9370,106
20250218,145900,1039767360,9370,9370,9370,9370,4
20250218,145800,1039729880,9330,9370,9370,9330,1734
20250218,145700,1023515170,9380,9380,9380,9380,231
20250218,145600,1021348390,9380,9380,9380,9380,0
20250218,145500,1021348390,9380,9400,9400,9380,104
20250218,145400,1020372810,9370,9380,9380,9370,731
20250218,145300,1013517960,9390,9400,9400,9390,343
20250218,145200,1010297130,9390,9400,9400,9390,193
20250218,145100,1008484510,9410,9420,9420,9390,693
20250218,145000,1001961880,9420,9380,9420,9370,2501
20250218,144900,978455120,9380,9380,9380,9380,463
20250218,144800,974112180,9380,9380,9380,9380,150
20250218,144700,972705180,9370,9370,9370,9370,203
20250218,144600,970803070,9380,9380,9380,9380,0
20250218,144500,970803070,9380,9380,9380,9380,1
20250218,144400,970793690,9380,9380,9380,9380,544
20250218,144300,965690970,9380,9380,9380,9350,366
20250218,144200,962268060,9350,9370,9380,9350,298
20250218,144100,959474640,9370,9380,9380,9370,64
20250218,144000,958874660,9380,9360,9380,9360,911
20250218,143900,950333210,9360,9350,9370,9350,728
20250218,143800,943524920,9350,9330,9350,9330,104
20250218,143700,942554540,9330,9330,9330,9330,764
20250218,143600,935426420,9350,9350,9350,9350,3
20250218,143500,935398370,9330,9330,9330,9330,400
20250218,143400,931666370,9350,9320,9350,9310,550
20250218,143300,926539330,9320,9350,9350,9320,509
20250218,143200,921794660,9350,9350,9350,9350,7
20250218,143100,921729210,9320,9320,9350,9320,158
20250218,143000,920255030,9350,9320,9350,9310,224
20250218,142900,918167580,9350,9350,9360,9330,185
20250218,142800,916439100,9320,9350,9350,9310,158
20250218,142700,914967310,9310,9360,9360,9310,696
20250218,142600,908474330,9360,9360,9360,9360,0
20250218,142500,908474330,9360,9360,9360,9360,23
20250218,142400,908259050,9360,9350,9360,9350,11
20250218,142300,908156120,9350,9340,9350,9320,601
20250218,142200,902542840,9340,9340,9340,9340,308
20250218,142100,899666120,9340,9360,9380,9340,4792
20250218,142000,854781620,9360,9350,9370,9350,219
20250218,141900,852729710,9370,9360,9370,9360,610
20250218,141800,847017940,9360,9350,9360,9350,305
20250218,141700,844166180,9350,9340,9350,9340,689
20250218,141600,837730410,9340,9350,9360,9340,163
20250218,141500,836204860,9350,9330,9350,9330,592
20250218,141400,830672090,9310,9320,9320,9310,915
20250218,141300,822147440,9320,9320,9320,9310,185
20250218,141200,820423460,9320,9350,9350,9320,303
20250218,141100,817598040,9350,9340,9350,9320,292
20250218,141000,814871190,9330,9340,9340,9330,11
20250218,140900,814768540,9320,9320,9320,9320,315
20250218,140800,811832740,9340,9330,9340,9320,540
20250218,140700,806794610,9330,9320,9330,9320,578
20250218,140600,801402340,9320,9320,9320,9320,263
20250218,140500,798951180,9320,9310,9320,9310,1775
20250218,140400,782425780,9310,9310,9320,9310,778
20250218,140300,775182590,9320,9310,9320,9310,527
20250218,140200,770276000,9300,9300,9300,9300,0
20250218,140100,770276000,9300,9310,9320,9300,116
20250218,140000,769196670,9300,9330,9340,9300,1544
20250218,135900,754828890,9330,9310,9330,9310,502
20250218,135800,750152630,9310,9310,9340,9310,1785
20250218,135700,733501840,9320,9280,9320,9280,4192
20250218,135600,694522140,9280,9260,9280,9260,2491
20250218,135500,671452880,9260,9230,9270,9230,2542
20250218,135400,647920730,9230,9230,9230,9230,102
20250218,135300,646979270,9230,9240,9240,9230,32
20250218,135200,646683600,9250,9250,9250,9250,30
20250218,135100,646406100,9250,9250,9260,9250,151
20250218,135000,645009340,9240,9240,9240,9240,70
20250218,134900,644362540,9240,9240,9240,9240,50
20250218,134800,643900540,9240,9240,9240,9240,1193
20250218,134700,632877220,9240,9240,9240,9240,30
20250218,134600,632600020,9210,9210,9210,9210,0
20250218,134500,632600020,9210,9210,9210,9210,30
20250218,134400,632323720,9210,9240,9240,9210,102
20250218,134300,631384240,9240,9220,9240,9220,2038
20250218,134200,612581960,9220,9210,9220,9200,1810
20250218,134100,595910760,9200,9200,9200,9200,0
20250218,134000,595910760,9200,9200,9200,9200,0
20250218,133900,595910760,9200,9200,9200,9200,0
20250218,133800,595910760,9200,9200,9200,9200,1651
20250218,133700,580721560,9200,9200,9200,9200,49
20250218,133600,580270760,9210,9210,9210,9210,50
20250218,133500,579810260,9200,9200,9200,9200,0
20250218,133400,579810260,9200,9200,9200,9200,0
20250218,133300,579810260,9200,9200,9200,9200,0
20250218,133200,579810260,9200,9200,9200,9200,0
20250218,133100,579810260,9200,9200,9200,9200,20
20250218,133000,579626260,9200,9200,9200,9200,12
20250218,132900,579515860,9210,9210,9210,9210,12
20250218,132800,579405340,9210,9210,9210,9210,0
20250218,132700,579405340,9210,9210,9210,9210,129
20250218,132600,578217250,9210,9210,9210,9210,10
20250218,132500,578125150,9210,9210,9210,9210,0
20250218,132400,578125150,9210,9210,9210,9210,2
20250218,132300,578106730,9220,9210,9220,9210,1551
20250218,132200,563814640,9210,9210,9210,9210,0
20250218,132100,563814640,9210,9210,9210,9210,11
20250218,132000,563713330,9210,9200,9210,9200,22
20250218,131900,563510780,9190,9190,9190,9190,0
20250218,131800,563510780,9190,9190,9190,9190,0
20250218,131700,563510780,9190,9190,9190,9190,691
20250218,131600,557160490,9190,9190,9190,9190,0
20250218,131500,557160490,9190,9190,9190,9190,418
20250218,131400,553319070,9190,9170,9190,9170,1521
20250218,131300,539371080,9170,9170,9170,9170,0
20250218,131200,539371080,9170,9180,9180,9170,500
20250218,131100,534783280,9180,9180,9180,9180,0
20250218,131000,534783280,9180,9170,9180,9170,2
20250218,130900,534764930,9170,9170,9170,9170,0
20250218,130800,534764930,9170,9170,9170,9170,200
20250218,130700,532930930,9180,9180,9180,9180,1
20250218,130600,532921750,9180,9180,9180,9180,0
20250218,130500,532921750,9180,9180,9180,9180,250
20250218,130400,530626750,9200,9200,9200,9200,0
20250218,130300,530626750,9200,9200,9200,9200,501
20250218,130200,526017550,9200,9210,9210,9200,157
20250218,130100,524572120,9220,9220,9220,9220,10
20250218,130000,524479920,9220,9220,9220,9220,10
20250218,125900,524387720,9220,9220,9220,9220,1
20250218,125800,524378500,9220,9220,9220,9220,1094
20250218,125700,514291820,9220,9220,9220,9220,169
20250218,125600,512733640,9220,9210,9220,9210,111
20250218,125500,511711320,9210,9200,9210,9200,416
20250218,125400,507880940,9200,9200,9200,9200,2
20250218,125300,507862540,9200,9190,9200,9190,847
20250218,125200,500070170,9200,9200,9200,9200,0
20250218,125100,500070170,9200,9200,9200,9200,0
20250218,125000,500070170,9200,9200,9200,9200,429
20250218,124900,496123370,9170,9170,9170,9170,3
20250218,124800,496095860,9170,9170,9170,9170,0
20250218,124700,496095860,9170,9170,9170,9170,130
20250218,124600,494903760,9170,9170,9170,9170,0
20250218,124500,494903760,9170,9170,9170,9170,0
20250218,124400,494903760,9170,9170,9170,9170,0
20250218,124300,494903760,9170,9170,9170,9170,0
20250218,124200,494903760,9170,9170,9170,9170,10
20250218,124100,494812060,9170,9170,9170,9170,0
20250218,124000,494812060,9170,9170,9170,9170,0
20250218,123900,494812060,9170,9200,9200,9170,61
20250218,123800,494252570,9170,9170,9170,9170,0
20250218,123700,494252570,9170,9170,9170,9170,10
20250218,123600,494160870,9190,9190,9190,9190,100
20250218,123500,493241870,9190,9190,9190,9190,5
20250218,123400,493195920,9170,9170,9170,9170,0
20250218,123300,493195920,9170,9170,9170,9170,0
20250218,123200,493195920,9170,9170,9170,9170,0
20250218,123100,493195920,9170,9180,9180,9170,270
20250218,123000,490719910,9180,9180,9180,9180,153
20250218,122900,489315370,9180,9180,9180,9180,0
20250218,122800,489315370,9180,9180,9180,9180,153
20250218,122700,487910830,9170,9170,9170,9170,0
20250218,122600,487910830,9170,9170,9170,9170,0
20250218,122500,487910830,9170,9170,9170,9170,0
20250218,122400,487910830,9170,9170,9170,9170,0
20250218,122300,487910830,9170,9170,9170,9170,13
20250218,122200,487791620,9170,9170,9170,9170,772
20250218,122100,480712380,9170,9170,9170,9170,0
20250218,122000,480712380,9170,9170,9170,9170,0
20250218,121900,480712380,9170,9180,9180,9170,161
20250218,121800,479234570,9180,9180,9180,9180,7
20250218,121700,479170310,9180,9180,9180,9180,0
20250218,121600,479170310,9180,9180,9180,9180,14
20250218,121500,479041790,9180,9180,9180,9180,223
20250218,121400,476994650,9200,9200,9200,9200,100
20250218,121300,476074650,9200,9190,9200,9190,200
20250218,121200,474235460,9180,9180,9180,9180,0
20250218,121100,474235460,9180,9180,9190,9180,48
20250218,121000,473794810,9190,9190,9190,9190,12
20250218,120900,473684530,9180,9180,9180,9180,0
20250218,120800,473684530,9180,9180,9180,9180,1033
20250218,120700,464201590,9180,9180,9180,9180,0
20250218,120600,464201590,9180,9180,9180,9180,350
20250218,120500,460988590,9190,9190,9190,9190,10
20250218,120400,460896690,9180,9180,9180,9180,372
20250218,120300,457481730,9180,9180,9180,9180,0
20250218,120200,457481730,9180,9200,9200,9180,180
20250218,120100,455827830,9200,9200,9200,9200,82
20250218,120000,455073430,9200,9200,9200,9200,6
20250218,115900,455018230,9200,9200,9200,9200,36
20250218,115800,454687030,9200,9190,9200,9190,389
20250218,115700,451108380,9180,9180,9180,9180,46
20250218,115600,450686100,9190,9180,9190,9180,350
20250218,115500,447470100,9170,9170,9170,9170,1
20250218,115400,447460930,9180,9180,9180,9180,427
20250218,115300,443541070,9180,9160,9180,9160,1202
20250218,115200,432521480,9160,9160,9160,9160,3
20250218,115100,432494000,9160,9160,9160,9160,10
20250218,115000,432402400,9150,9140,9150,9140,297
20250218,114900,429686850,9140,9140,9140,9140,181
20250218,114800,428032510,9150,9140,9150,9140,110
20250218,114700,427026590,9140,9140,9140,9140,12
20250218,114600,426916910,9140,9140,9140,9140,0
20250218,114500,426916910,9140,9140,9140,9140,0
20250218,114400,426916910,9140,9140,9140,9140,0
20250218,114300,426916910,9140,9140,9140,9140,0
20250218,114200,426916910,9140,9140,9140,9140,1
20250218,114100,426907770,9140,9140,9140,9140,4
20250218,114000,426871210,9150,9150,9150,9150,1
20250218,113900,426862060,9150,9150,9150,9150,30
20250218,113800,426587560,9150,9150,9150,9150,300
20250218,113700,423842560,9140,9140,9140,9140,175
20250218,113600,422243060,9140,9140,9140,9140,36
20250218,113500,421914020,9140,9130,9140,9130,463
20250218,113400,417682830,9130,9110,9130,9110,110
20250218,113300,416680710,9110,9110,9110,9110,0
20250218,113200,416680710,9110,9120,9120,9110,65
20250218,113100,416088490,9130,9130,9130,9130,0
20250218,113000,416088490,9130,9130,9130,9130,116
20250218,112900,415029410,9120,9120,9120,9120,14
20250218,112800,414901730,9120,9120,9120,9120,10
20250218,112700,414810530,9110,9110,9110,9110,0
20250218,112600,414810530,9110,9110,9110,9110,3
20250218,112500,414783200,9130,9130,9130,9130,0
20250218,112400,414783200,9130,9130,9130,9130,0
20250218,112300,414783200,9130,9120,9130,9100,822
20250218,112200,407297250,9120,9120,9120,9120,145
20250218,112100,405974850,9120,9120,9120,9120,23
20250218,112000,405765090,9100,9100,9100,9100,500
20250218,111900,401215090,9090,9090,9090,9090,0
20250218,111800,401215090,9090,9100,9100,9090,177
20250218,111700,399606120,9110,9100,9110,9100,166
20250218,111600,398094020,9120,9120,9120,9120,5
20250218,111500,398048420,9120,9120,9120,9120,3
20250218,111400,398021060,9090,9090,9120,9090,83
20250218,111300,397266530,9090,9090,9090,9090,100
20250218,111200,396357530,9090,9090,9090,9090,0
20250218,111100,396357530,9090,9090,9090,9090,80
20250218,111000,395630330,9090,9090,9090,9090,1
20250218,110900,395621240,9090,9090,9090,9090,110
20250218,110800,394621340,9090,9090,9090,9090,0
20250218,110700,394621340,9090,9090,9090,9080,460
20250218,110600,390440500,9110,9110,9110,9110,0
20250218,110500,390440500,9110,9110,9110,9110,415
20250218,110400,386659850,9080,9080,9080,9080,0
20250218,110300,386659850,9080,9090,9090,9080,60
20250218,110200,386114650,9090,9090,9090,9090,0
20250218,110100,386114650,9090,9090,9090,9090,10
20250218,110000,386023750,9090,9090,9090,9090,0
20250218,105900,386023750,9090,9090,9090,9080,516
20250218,105800,381333470,9080,9080,9080,9080,0
20250218,105700,381333470,9080,9080,9080,9080,0
20250218,105600,381333470,9080,9080,9080,9080,10
20250218,105500,381242670,9070,9080,9110,9070,1058
20250218,105400,371640770,9080,9090,9090,9080,402
20250218,105300,367990510,9090,9080,9090,9080,95
20250218,105200,367127460,9110,9110,9110,9110,15
20250218,105100,366990810,9090,9090,9090,9090,985
20250218,105000,358037160,9080,9080,9080,9080,0
20250218,104900,358037160,9080,9080,9080,9080,0
20250218,104800,358037160,9080,9080,9080,9080,0
20250218,104700,358037160,9080,9080,9080,9080,14
20250218,104600,357910040,9080,9080,9080,9080,0
20250218,104500,357910040,9080,9080,9080,9080,57
20250218,104400,357392480,9080,9080,9080,9080,72
20250218,104300,356738720,9080,9080,9080,9080,0
20250218,104200,356738720,9080,9080,9080,9080,185
20250218,104100,355058920,9080,9080,9080,9080,0
20250218,104000,355058920,9080,9080,9080,9080,123
20250218,103900,353942080,9070,9070,9070,9070,70
20250218,103800,353307180,9070,9070,9070,9070,200
20250218,103700,351493180,9070,9100,9100,9070,1500
20250218,103600,337862500,9120,9100,9120,9100,22
20250218,103500,337662260,9100,9100,9100,9100,0
20250218,103400,337662260,9100,9100,9100,9100,500
20250218,103300,333112260,9100,9100,9100,9100,0
20250218,103200,333112260,9100,9100,9100,9100,0
20250218,103100,333112260,9100,9100,9100,9100,2
20250218,103000,333094060,9090,9090,9090,9090,1
20250218,102900,333084970,9120,9120,9120,9120,21
20250218,102800,332893450,9080,9080,9080,9080,0
20250218,102700,332893450,9080,9080,9080,9080,2
20250218,102600,332875290,9090,9090,9090,9090,1077
20250218,102500,323085360,9090,9090,9090,9090,100
20250218,102400,322176360,9100,9120,9120,9100,1458
20250218,102300,308890980,9140,9140,9140,9140,12
20250218,102200,308781300,9140,9130,9140,9130,30
20250218,102100,308507200,9110,9110,9110,9110,11
20250218,102000,308406990,9110,9110,9110,9110,0
20250218,101900,308406990,9110,9110,9110,9110,0
20250218,101800,308406990,9110,9110,9110,9110,339
20250218,101700,305318700,9080,9080,9080,9080,0
20250218,101600,305318700,9080,9080,9080,9080,0
20250218,101500,305318700,9080,9080,9080,9080,1228
20250218,101400,294168460,9090,9100,9100,9090,467
20250218,101300,289920770,9110,9110,9110,9110,1
20250218,101200,289911660,9100,9100,9100,9100,2
20250218,101100,289893460,9090,9090,9090,9090,11
20250218,101000,289793470,9090,9090,9090,9090,311
20250218,100900,286966480,9100,9100,9100,9100,2280
20250218,100800,266218480,9110,9110,9110,9110,550
20250218,100700,261207980,9100,9100,9100,9100,0
20250218,100600,261207980,9100,9100,9100,9100,970
20250218,100500,252380980,9110,9120,9140,9110,193
20250218,100400,250621600,9110,9110,9150,9100,1002
20250218,100300,241500220,9110,9150,9150,9110,2085
20250218,100200,222479340,9140,9140,9140,9140,0
20250218,100100,222479340,9140,9140,9140,9140,0
20250218,100000,222479340,9140,9140,9140,9140,132
20250218,095900,221272860,9140,9140,9140,9140,157
20250218,095800,219837880,9130,9140,9140,9130,11
20250218,095700,219737350,9140,9140,9140,9140,13
20250218,095600,219618530,9160,9160,9160,9160,101
20250218,095500,218693370,9160,9160,9160,9160,5
20250218,095400,218647570,9160,9160,9160,9160,25
20250218,095300,218418570,9140,9170,9170,9140,1144
20250218,095200,207961910,9170,9170,9170,9170,0
20250218,095100,207961910,9170,9170,9170,9170,0
20250218,095000,207961910,9170,9170,9170,9170,143
20250218,094900,206650600,9170,9120,9170,9120,628
20250218,094800,200914040,9120,9120,9120,9120,1
20250218,094700,200904920,9120,9120,9120,9120,0
20250218,094600,200904920,9120,9150,9150,9120,174
20250218,094500,199317800,9140,9110,9140,9110,1084
20250218,094400,189410340,9110,9140,9140,9110,6
20250218,094300,189355570,9120,9130,9130,9110,1851
20250218,094200,172473410,9180,9130,9180,9120,121
20250218,094100,171369540,9120,9140,9140,9120,324
20250218,094000,168412330,9140,9140,9140,9140,30
20250218,093900,168138130,9140,9170,9170,9140,1264
20250218,093800,156564280,9170,9190,9190,9170,186
20250218,093700,154856740,9200,9200,9200,9200,0
20250218,093600,154856740,9200,9200,9200,9200,0
20250218,093500,154856740,9200,9200,9200,9200,37
20250218,093400,154516340,9200,9200,9210,9200,631
20250218,093300,148710940,9200,9190,9200,9170,202
20250218,093200,146857580,9200,9200,9200,9200,20
20250218,093100,146673580,9190,9190,9190,9190,182
20250218,093000,145001000,9190,9200,9200,9190,201
20250218,092900,143151810,9180,9180,9180,9180,110
20250218,092800,142142010,9180,9180,9180,9180,20
20250218,092700,141958410,9200,9200,9200,9200,150
20250218,092600,140578410,9200,9210,9210,9200,794
20250218,092500,133273110,9220,9220,9220,9220,439
20250218,092400,129225530,9220,9220,9220,9220,52
20250218,092300,128746090,9220,9200,9220,9200,216
20250218,092200,126758870,9180,9180,9180,9180,210
20250218,092100,124831070,9190,9220,9220,9190,1207
20250218,092000,113730170,9220,9190,9220,9190,454
20250218,091900,109555700,9190,9190,9190,9190,650
20250218,091800,103582200,9170,9160,9180,9160,231
20250218,091700,101464830,9160,9160,9160,9160,547
20250218,091600,96454310,9110,9110,9110,9110,200
20250218,091500,94632310,9150,9120,9150,9120,482
20250218,091400,90231240,9140,9140,9140,9140,6
20250218,091300,90176400,9140,9120,9140,9120,35
20250218,091200,89857160,9120,9110,9120,9110,23
20250218,091100,89647610,9100,9100,9100,9100,0
20250218,091000,89647610,9100,9100,9100,9100,4
20250218,090900,89611210,9100,9110,9110,9100,2858
20250218,090800,63596590,9120,9150,9150,9120,880
20250218,090700,55555830,9180,9180,9180,9180,54
20250218,090600,55060110,9180,9130,9180,9130,86
20250218,090500,54274830,9130,9200,9230,9130,511
20250218,090400,49596060,9240,9210,9240,9210,282
20250218,090300,46990450,9200,9140,9200,9140,792
20250218,090200,39741810,9120,9110,9170,9110,2929
20250218,090100,13001870,9140,9140,9150,9120,680
20250218,090000,6798220,9140,9150,9150,9140,725