KissMeData/015230/min/candle-20250218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250218,190200,362963900,5330,5330,5330,5330,1808
20250218,190100,362963900,5330,5330,5330,5330,0
20250218,190000,362963900,5330,5330,5330,5330,0
20250218,185900,362963900,5330,5330,5330,5330,0
20250218,185800,362963900,5330,5330,5330,5330,0
20250218,185700,362963900,5330,5330,5330,5330,0
20250218,185600,362963900,5330,5330,5330,5330,0
20250218,185500,362963900,5330,5330,5330,5330,0
20250218,185400,362963900,5330,5330,5330,5330,0
20250218,185300,362963900,5330,5330,5330,5330,0
20250218,185200,362963900,5330,5330,5330,5330,0
20250218,185100,362963900,5330,5330,5330,5330,0
20250218,185000,362963900,5330,5330,5330,5330,0
20250218,184900,362963900,5330,5330,5330,5330,0
20250218,184800,362963900,5330,5330,5330,5330,0
20250218,184700,362963900,5330,5330,5330,5330,0
20250218,184600,362963900,5330,5330,5330,5330,0
20250218,184500,362963900,5330,5330,5330,5330,0
20250218,184400,362963900,5330,5330,5330,5330,0
20250218,184300,362963900,5330,5330,5330,5330,0
20250218,184200,362963900,5330,5330,5330,5330,0
20250218,184100,362963900,5330,5330,5330,5330,0
20250218,184000,362963900,5330,5330,5330,5330,0
20250218,183900,362963900,5330,5330,5330,5330,0
20250218,183800,362963900,5330,5330,5330,5330,0
20250218,183700,362963900,5330,5330,5330,5330,0
20250218,183600,362963900,5330,5330,5330,5330,0
20250218,183500,362963900,5330,5330,5330,5330,0
20250218,183400,362963900,5330,5330,5330,5330,0
20250218,183300,362963900,5330,5330,5330,5330,0
20250218,183200,362963900,5330,5330,5330,5330,1808
20250218,183100,362963900,5330,5330,5330,5330,0
20250218,183000,362963900,5330,5330,5330,5330,0
20250218,182900,362963900,5330,5330,5330,5330,0
20250218,182800,362963900,5330,5330,5330,5330,0
20250218,182700,362963900,5330,5330,5330,5330,0
20250218,182600,362963900,5330,5330,5330,5330,0
20250218,182500,362963900,5330,5330,5330,5330,0
20250218,182400,362963900,5330,5330,5330,5330,0
20250218,182300,362963900,5330,5330,5330,5330,0
20250218,182200,362963900,5330,5330,5330,5330,0
20250218,182100,362963900,5330,5330,5330,5330,0
20250218,182000,362963900,5330,5330,5330,5330,0
20250218,181900,362963900,5330,5330,5330,5330,0
20250218,181800,362963900,5330,5330,5330,5330,0
20250218,181700,362963900,5330,5330,5330,5330,0
20250218,181600,362963900,5330,5330,5330,5330,0
20250218,181500,362963900,5330,5330,5330,5330,0
20250218,181400,362963900,5330,5330,5330,5330,0
20250218,181300,362963900,5330,5330,5330,5330,0
20250218,181200,362963900,5330,5330,5330,5330,0
20250218,181100,362963900,5330,5330,5330,5330,0
20250218,181000,362963900,5330,5330,5330,5330,0
20250218,180900,362963900,5330,5330,5330,5330,0
20250218,180800,362963900,5330,5330,5330,5330,0
20250218,180700,362963900,5330,5330,5330,5330,0
20250218,180600,362963900,5330,5330,5330,5330,0
20250218,180500,362963900,5330,5330,5330,5330,0
20250218,180400,362963900,5330,5330,5330,5330,0
20250218,180300,362963900,5330,5330,5330,5330,0
20250218,180200,362963900,5330,5330,5330,5330,1808
20250218,180100,362963900,5330,5330,5330,5330,0
20250218,180000,362963900,5330,5330,5330,5330,0
20250218,175900,362963900,5330,5330,5330,5330,0
20250218,175800,362963900,5330,5330,5330,5330,0
20250218,175700,362963900,5330,5330,5330,5330,0
20250218,175600,362963900,5330,5330,5330,5330,0
20250218,175500,362963900,5330,5330,5330,5330,0
20250218,175400,362963900,5330,5330,5330,5330,0
20250218,175300,362963900,5330,5330,5330,5330,0
20250218,175200,362963900,5330,5330,5330,5330,0
20250218,175100,362963900,5330,5330,5330,5330,0
20250218,175000,362963900,5330,5330,5330,5330,0
20250218,174900,362963900,5330,5330,5330,5330,0
20250218,174800,362963900,5330,5330,5330,5330,0
20250218,174700,362963900,5330,5330,5330,5330,0
20250218,174600,362963900,5330,5330,5330,5330,0
20250218,174500,362963900,5330,5330,5330,5330,0
20250218,174400,362963900,5330,5330,5330,5330,0
20250218,174300,362963900,5330,5330,5330,5330,0
20250218,174200,362963900,5330,5330,5330,5330,0
20250218,174100,362963900,5330,5330,5330,5330,0
20250218,174000,362963900,5330,5330,5330,5330,0
20250218,173900,362963900,5330,5330,5330,5330,0
20250218,173800,362963900,5330,5330,5330,5330,0
20250218,173700,362963900,5330,5330,5330,5330,0
20250218,173600,362963900,5330,5330,5330,5330,0
20250218,173500,362963900,5330,5330,5330,5330,0
20250218,173400,362963900,5330,5330,5330,5330,0
20250218,173300,362963900,5330,5330,5330,5330,0
20250218,173200,362963900,5330,5330,5330,5330,1808
20250218,173100,362963900,5330,5330,5330,5330,0
20250218,173000,362963900,5330,5330,5330,5330,0
20250218,172900,362963900,5330,5330,5330,5330,0
20250218,172800,362963900,5330,5330,5330,5330,0
20250218,172700,362963900,5330,5330,5330,5330,0
20250218,172600,362963900,5330,5330,5330,5330,0
20250218,172500,362963900,5330,5330,5330,5330,0
20250218,172400,362963900,5330,5330,5330,5330,0
20250218,172300,362963900,5330,5330,5330,5330,0
20250218,172200,362963900,5330,5330,5330,5330,0
20250218,172100,362963900,5330,5330,5330,5330,0
20250218,172000,362963900,5330,5330,5330,5330,0
20250218,171900,362963900,5330,5330,5330,5330,0
20250218,171800,362963900,5330,5330,5330,5330,0
20250218,171700,362963900,5330,5330,5330,5330,0
20250218,171600,362963900,5330,5330,5330,5330,0
20250218,171500,362963900,5330,5330,5330,5330,0
20250218,171400,362963900,5330,5330,5330,5330,0
20250218,171300,362963900,5330,5330,5330,5330,0
20250218,171200,362963900,5330,5330,5330,5330,0
20250218,171100,362963900,5330,5330,5330,5330,0
20250218,171000,362963900,5330,5330,5330,5330,0
20250218,170900,362963900,5330,5330,5330,5330,0
20250218,170800,362963900,5330,5330,5330,5330,0
20250218,170700,362963900,5330,5330,5330,5330,0
20250218,170600,362963900,5330,5330,5330,5330,0
20250218,170500,362963900,5330,5330,5330,5330,0
20250218,170400,362963900,5330,5330,5330,5330,0
20250218,170300,362963900,5330,5330,5330,5330,0
20250218,170200,362963900,5330,5330,5330,5330,1808
20250218,170100,362963900,5330,5330,5330,5330,0
20250218,170000,362963900,5330,5330,5330,5330,0
20250218,165900,362963900,5330,5330,5330,5330,0
20250218,165800,362963900,5330,5330,5330,5330,0
20250218,165700,362963900,5330,5330,5330,5330,0
20250218,165600,362963900,5330,5330,5330,5330,0
20250218,165500,362963900,5330,5330,5330,5330,0
20250218,165400,362963900,5330,5330,5330,5330,0
20250218,165300,362963900,5330,5330,5330,5330,0
20250218,165200,362963900,5330,5330,5330,5330,0
20250218,165100,362963900,5330,5330,5330,5330,0
20250218,165000,362963900,5330,5330,5330,5330,0
20250218,164900,362963900,5330,5330,5330,5330,0
20250218,164800,362963900,5330,5330,5330,5330,0
20250218,164700,362963900,5330,5330,5330,5330,0
20250218,164600,362963900,5330,5330,5330,5330,0
20250218,164500,362963900,5330,5330,5330,5330,0
20250218,164400,362963900,5330,5330,5330,5330,0
20250218,164300,362963900,5330,5330,5330,5330,0
20250218,164200,362963900,5330,5330,5330,5330,0
20250218,164100,362963900,5330,5330,5330,5330,0
20250218,164000,362963900,5330,5330,5330,5330,0
20250218,163900,362963900,5330,5330,5330,5330,0
20250218,163800,362963900,5330,5330,5330,5330,0
20250218,163700,362963900,5330,5330,5330,5330,0
20250218,163600,362963900,5330,5330,5330,5330,0
20250218,163500,362963900,5330,5330,5330,5330,0
20250218,163400,362963900,5330,5330,5330,5330,0
20250218,163300,362963900,5330,5330,5330,5330,0
20250218,163200,362963900,5330,5330,5330,5330,1808
20250218,163100,362963900,5330,5330,5330,5330,0
20250218,163000,362963900,5330,5330,5330,5330,0
20250218,162900,362963900,5330,5330,5330,5330,0
20250218,162800,362963900,5330,5330,5330,5330,0
20250218,162700,362963900,5330,5330,5330,5330,0
20250218,162600,362963900,5330,5330,5330,5330,0
20250218,162500,362963900,5330,5330,5330,5330,0
20250218,162400,362963900,5330,5330,5330,5330,0
20250218,162300,362963900,5330,5330,5330,5330,0
20250218,162200,362963900,5330,5330,5330,5330,0
20250218,162100,362963900,5330,5330,5330,5330,0
20250218,162000,362963900,5330,5330,5330,5330,0
20250218,161900,362963900,5330,5330,5330,5330,0
20250218,161800,362963900,5330,5330,5330,5330,0
20250218,161700,362963900,5330,5330,5330,5330,0
20250218,161600,362963900,5330,5330,5330,5330,0
20250218,161500,362963900,5330,5330,5330,5330,0
20250218,161400,362963900,5330,5330,5330,5330,0
20250218,161300,362963900,5330,5330,5330,5330,0
20250218,161200,362963900,5330,5330,5330,5330,0
20250218,161100,362963900,5330,5330,5330,5330,0
20250218,161000,362963900,5330,5330,5330,5330,0
20250218,160900,362963900,5330,5330,5330,5330,0
20250218,160800,362963900,5330,5330,5330,5330,0
20250218,160700,362963900,5330,5330,5330,5330,0
20250218,160600,362963900,5330,5330,5330,5330,0
20250218,160500,362963900,5330,5330,5330,5330,0
20250218,160400,362963900,5330,5330,5330,5330,0
20250218,160300,362963900,5330,5330,5330,5330,0
20250218,160200,362963900,5330,5330,5330,5330,1808
20250218,160100,362963900,5330,5330,5330,5330,0
20250218,160000,362963900,5330,5330,5330,5330,0
20250218,155900,362963900,5330,5330,5330,5330,0
20250218,155800,362963900,5330,5330,5330,5330,0
20250218,155700,362963900,5330,5330,5330,5330,0
20250218,155600,362963900,5330,5330,5330,5330,0
20250218,155500,362963900,5330,5330,5330,5330,0
20250218,155400,362963900,5330,5330,5330,5330,0
20250218,155300,362963900,5330,5330,5330,5330,0
20250218,155200,362963900,5330,5330,5330,5330,0
20250218,155100,362963900,5330,5330,5330,5330,0
20250218,155000,362963900,5330,5330,5330,5330,0
20250218,154900,362963900,5330,5330,5330,5330,0
20250218,154800,362963900,5330,5330,5330,5330,0
20250218,154700,362963900,5330,5330,5330,5330,0
20250218,154600,362963900,5330,5330,5330,5330,0
20250218,154500,362963900,5330,5330,5330,5330,0
20250218,154400,362963900,5330,5330,5330,5330,0
20250218,154300,362963900,5330,5330,5330,5330,0
20250218,154200,362963900,5330,5330,5330,5330,0
20250218,154100,362963900,5330,5330,5330,5330,0
20250218,154000,362963900,5330,5330,5330,5330,0
20250218,153900,362963900,5330,5330,5330,5330,0
20250218,153800,362963900,5330,5330,5330,5330,0
20250218,153700,362963900,5330,5330,5330,5330,0
20250218,153600,362963900,5330,5330,5330,5330,0
20250218,153500,362963900,5330,5330,5330,5330,0
20250218,153400,362963900,5330,5330,5330,5330,0
20250218,153300,362963900,5330,5330,5330,5330,0
20250218,153200,362963900,5330,5330,5330,5330,1808
20250218,153100,362963900,5330,5330,5330,5330,0
20250218,153000,362963900,5330,5330,5330,5330,1808
20250218,152900,353327260,5350,5350,5350,5350,0
20250218,152800,353327260,5350,5350,5350,5350,0
20250218,152700,353327260,5350,5350,5350,5350,0
20250218,152600,353327260,5350,5350,5350,5350,0
20250218,152500,353327260,5350,5350,5350,5350,0
20250218,152400,353327260,5350,5350,5350,5350,0
20250218,152300,353327260,5350,5350,5350,5350,0
20250218,152200,353327260,5350,5350,5350,5350,0
20250218,152100,353327260,5350,5350,5350,5350,0
20250218,152000,353327260,5350,5350,5350,5350,0
20250218,151900,353327260,5350,5350,5350,5350,0
20250218,151800,353327260,5350,5340,5350,5340,1751
20250218,151700,343969410,5350,5350,5360,5350,201
20250218,151600,342894050,5340,5350,5350,5340,44
20250218,151500,342658980,5350,5340,5350,5340,2
20250218,151400,342648290,5350,5350,5350,5350,30
20250218,151300,342487790,5350,5350,5350,5350,11
20250218,151200,342428940,5360,5350,5360,5350,15
20250218,151100,342348650,5350,5350,5350,5350,10
20250218,151000,342295150,5330,5330,5330,5330,1
20250218,150900,342289820,5330,5330,5330,5330,0
20250218,150800,342289820,5330,5340,5340,5330,1300
20250218,150700,335349720,5360,5360,5360,5360,0
20250218,150600,335349720,5360,5360,5360,5360,1
20250218,150500,335344360,5350,5350,5350,5350,10
20250218,150400,335290860,5350,5350,5350,5350,0
20250218,150300,335290860,5350,5350,5350,5350,785
20250218,150200,331091110,5350,5350,5350,5350,10
20250218,150100,331037610,5350,5350,5350,5350,10
20250218,150000,330984110,5350,5350,5350,5350,350
20250218,145900,329111610,5360,5360,5360,5360,0
20250218,145800,329111610,5360,5360,5360,5360,0
20250218,145700,329111610,5360,5360,5360,5360,0
20250218,145600,329111610,5360,5360,5360,5360,10
20250218,145500,329058010,5350,5350,5350,5350,400
20250218,145400,326918010,5360,5360,5360,5360,0
20250218,145300,326918010,5360,5360,5360,5360,0
20250218,145200,326918010,5360,5360,5360,5360,0
20250218,145100,326918010,5360,5360,5360,5360,0
20250218,145000,326918010,5360,5360,5360,5360,1
20250218,144900,326912650,5360,5360,5360,5360,0
20250218,144800,326912650,5360,5360,5360,5360,0
20250218,144700,326912650,5360,5360,5360,5360,0
20250218,144600,326912650,5360,5360,5360,5360,10
20250218,144500,326859050,5360,5360,5360,5360,50
20250218,144400,326591050,5340,5340,5340,5340,20
20250218,144300,326484250,5340,5340,5340,5340,23
20250218,144200,326361430,5340,5340,5340,5340,0
20250218,144100,326361430,5340,5340,5340,5340,0
20250218,144000,326361430,5340,5340,5340,5340,0
20250218,143900,326361430,5340,5340,5340,5340,0
20250218,143800,326361430,5340,5340,5340,5340,0
20250218,143700,326361430,5340,5340,5340,5340,0
20250218,143600,326361430,5340,5340,5340,5340,0
20250218,143500,326361430,5340,5360,5360,5340,7
20250218,143400,326324030,5370,5370,5370,5370,0
20250218,143300,326324030,5370,5370,5370,5370,0
20250218,143200,326324030,5370,5370,5370,5370,0
20250218,143100,326324030,5370,5370,5370,5370,0
20250218,143000,326324030,5370,5370,5370,5370,0
20250218,142900,326324030,5370,5370,5370,5370,0
20250218,142800,326324030,5370,5370,5370,5370,0
20250218,142700,326324030,5370,5370,5370,5370,0
20250218,142600,326324030,5370,5370,5370,5370,0
20250218,142500,326324030,5370,5380,5380,5370,15
20250218,142400,326243470,5380,5370,5380,5370,2208
20250218,142300,314386500,5370,5370,5370,5370,0
20250218,142200,314386500,5370,5370,5370,5370,2
20250218,142100,314375760,5370,5370,5370,5370,187
20250218,142000,313371570,5370,5370,5370,5370,0
20250218,141900,313371570,5370,5370,5370,5370,7
20250218,141800,313333980,5370,5370,5370,5370,0
20250218,141700,313333980,5370,5360,5370,5360,166
20250218,141600,312443690,5360,5360,5360,5360,0
20250218,141500,312443690,5360,5350,5360,5350,104
20250218,141400,311886290,5350,5350,5350,5350,3
20250218,141300,311870240,5330,5330,5330,5330,15
20250218,141200,311790290,5330,5330,5370,5330,543
20250218,141100,308883230,5350,5340,5350,5330,7376
20250218,141000,269559320,5340,5340,5340,5340,0
20250218,140900,269559320,5340,5340,5340,5340,0
20250218,140800,269559320,5340,5340,5340,5340,0
20250218,140700,269559320,5340,5340,5340,5340,1000
20250218,140600,264219320,5340,5340,5340,5340,1
20250218,140500,264213980,5350,5350,5350,5350,0
20250218,140400,264213980,5350,5350,5350,5350,0
20250218,140300,264213980,5350,5350,5350,5350,0
20250218,140200,264213980,5350,5350,5350,5350,36
20250218,140100,264021380,5330,5330,5330,5330,0
20250218,140000,264021380,5330,5330,5330,5330,3
20250218,135900,264005390,5350,5350,5350,5350,244
20250218,135800,262699990,5330,5330,5330,5330,0
20250218,135700,262699990,5330,5330,5330,5330,2
20250218,135600,262689330,5350,5350,5350,5350,1001
20250218,135500,257333980,5330,5340,5350,5330,6378
20250218,135400,223271740,5370,5360,5370,5360,1000
20250218,135300,217902310,5340,5340,5340,5340,3
20250218,135200,217886290,5340,5340,5340,5340,0
20250218,135100,217886290,5340,5360,5360,5340,703
20250218,135000,214118270,5360,5360,5360,5360,1
20250218,134900,214112910,5340,5360,5360,5340,5
20250218,134800,214086170,5360,5360,5360,5360,1
20250218,134700,214080810,5350,5350,5350,5350,596
20250218,134600,210892210,5360,5360,5360,5360,8
20250218,134500,210849330,5350,5350,5350,5350,3
20250218,134400,210833280,5350,5350,5350,5350,0
20250218,134300,210833280,5350,5350,5350,5350,2
20250218,134200,210822580,5350,5350,5350,5350,10
20250218,134100,210769080,5350,5350,5350,5350,3
20250218,134000,210753030,5350,5350,5350,5350,0
20250218,133900,210753030,5350,5350,5350,5350,3
20250218,133800,210736980,5360,5360,5360,5360,0
20250218,133700,210736980,5360,5360,5360,5360,235
20250218,133600,209477380,5360,5360,5360,5360,200
20250218,133500,208405380,5360,5350,5360,5350,68
20250218,133400,208041540,5360,5360,5360,5360,1
20250218,133300,208036180,5350,5350,5350,5350,3
20250218,133200,208020130,5360,5360,5360,5360,0
20250218,133100,208020130,5360,5350,5360,5350,8
20250218,133000,207977280,5350,5350,5350,5350,0
20250218,132900,207977280,5350,5350,5350,5350,0
20250218,132800,207977280,5350,5370,5370,5350,17
20250218,132700,207886050,5350,5350,5350,5350,189
20250218,132600,206874900,5350,5350,5350,5350,3
20250218,132500,206858850,5370,5370,5370,5370,1
20250218,132400,206853480,5350,5350,5350,5350,3
20250218,132300,206837430,5370,5370,5370,5370,0
20250218,132200,206837430,5370,5350,5370,5350,13
20250218,132100,206767680,5350,5350,5350,5350,1
20250218,132000,206762330,5350,5350,5350,5350,3
20250218,131900,206746280,5370,5370,5370,5370,0
20250218,131800,206746280,5370,5350,5370,5350,5
20250218,131700,206719490,5370,5370,5370,5370,1
20250218,131600,206714120,5350,5350,5350,5350,3
20250218,131500,206698070,5370,5370,5370,5370,30
20250218,131400,206536970,5370,5370,5370,5350,22
20250218,131300,206418870,5370,5370,5370,5370,10
20250218,131200,206365170,5370,5370,5370,5350,22
20250218,131100,206247090,5350,5350,5350,5350,50
20250218,131000,205979590,5350,5360,5360,5350,50
20250218,130900,205711620,5370,5370,5370,5370,0
20250218,130800,205711620,5370,5350,5370,5350,4
20250218,130700,205690200,5370,5370,5370,5370,1
20250218,130600,205684830,5360,5360,5360,5360,1003
20250218,130500,200308750,5370,5360,5370,5360,106
20250218,130400,199740530,5350,5350,5350,5350,3
20250218,130300,199724480,5370,5360,5370,5360,3
20250218,130200,199708380,5370,5350,5370,5350,74
20250218,130100,199311760,5360,5360,5360,5360,0
20250218,130000,199311760,5360,5340,5360,5340,100
20250218,125900,198777740,5340,5360,5360,5340,6
20250218,125800,198745640,5360,5360,5370,5360,29
20250218,125700,198590100,5340,5340,5340,5340,3
20250218,125600,198574080,5370,5350,5370,5350,43
20250218,125500,198343850,5340,5340,5340,5340,78
20250218,125400,197927330,5350,5350,5350,5350,5
20250218,125300,197900580,5350,5350,5350,5350,984
20250218,125200,192636180,5350,5350,5350,5350,10
20250218,125100,192582680,5350,5350,5350,5350,3
20250218,125000,192566630,5350,5350,5350,5350,0
20250218,124900,192566630,5350,5360,5370,5350,917
20250218,124800,187651340,5370,5370,5370,5370,70
20250218,124700,187275440,5360,5370,5370,5360,14
20250218,124600,187200300,5360,5360,5360,5360,0
20250218,124500,187200300,5360,5360,5360,5360,2
20250218,124400,187189580,5370,5370,5370,5370,6
20250218,124300,187157360,5360,5360,5360,5360,53
20250218,124200,186873280,5360,5360,5360,5360,3
20250218,124100,186857200,5360,5360,5360,5360,3
20250218,124000,186841120,5360,5360,5360,5360,0
20250218,123900,186841120,5360,5360,5360,5360,3
20250218,123800,186825040,5360,5360,5360,5360,0
20250218,123700,186825040,5360,5360,5360,5360,3
20250218,123600,186808960,5360,5360,5360,5360,100
20250218,123500,186272960,5360,5360,5360,5360,103
20250218,123400,185720880,5360,5360,5360,5360,0
20250218,123300,185720880,5360,5360,5360,5360,3
20250218,123200,185704800,5360,5360,5360,5360,0
20250218,123100,185704800,5360,5360,5360,5360,0
20250218,123000,185704800,5360,5370,5370,5360,4
20250218,122900,185683350,5360,5360,5360,5360,0
20250218,122800,185683350,5360,5360,5360,5360,3
20250218,122700,185667270,5370,5370,5370,5370,36
20250218,122600,185473950,5370,5380,5380,5370,51
20250218,122500,185200060,5380,5380,5380,5380,5
20250218,122400,185173160,5370,5380,5380,5370,143
20250218,122300,184403850,5380,5370,5380,5370,167
20250218,122200,183506920,5370,5380,5380,5370,4
20250218,122100,183485430,5370,5370,5370,5370,1058
20250218,122000,177803970,5370,5370,5370,5370,3
20250218,121900,177787860,5370,5370,5370,5370,51
20250218,121800,177513990,5380,5370,5380,5370,1475
20250218,121700,169578520,5380,5380,5380,5380,7
20250218,121600,169540860,5370,5370,5370,5370,2
20250218,121500,169530120,5370,5360,5370,5360,20
20250218,121400,169422770,5360,5380,5380,5360,713
20250218,121300,165586890,5380,5370,5380,5370,3211
20250218,121200,148341120,5360,5360,5360,5360,3
20250218,121100,148325040,5370,5370,5370,5370,273
20250218,121000,146859030,5370,5360,5370,5360,1802
20250218,120900,137182320,5370,5370,5370,5370,290
20250218,120800,135625020,5350,5350,5350,5350,3
20250218,120700,135608970,5360,5360,5360,5360,1
20250218,120600,135603610,5360,5350,5370,5350,1624
20250218,120500,126884790,5360,5350,5360,5350,1361
20250218,120400,119594810,5350,5330,5350,5330,4
20250218,120300,119573470,5330,5330,5330,5330,0
20250218,120200,119573470,5330,5330,5330,5330,0
20250218,120100,119573470,5330,5330,5330,5330,3
20250218,120000,119557480,5340,5340,5340,5340,20
20250218,115900,119450680,5340,5340,5340,5340,3
20250218,115800,119434660,5340,5340,5340,5340,1
20250218,115700,119429320,5330,5330,5330,5330,3
20250218,115600,119413330,5330,5330,5330,5330,0
20250218,115500,119413330,5330,5330,5330,5330,4
20250218,115400,119392010,5350,5350,5350,5350,117
20250218,115300,118766060,5330,5330,5330,5330,3
20250218,115200,118750070,5330,5330,5330,5330,5
20250218,115100,118723420,5330,5330,5330,5330,3
20250218,115000,118707430,5330,5330,5330,5330,0
20250218,114900,118707430,5330,5330,5330,5330,3
20250218,114800,118691440,5330,5330,5330,5330,0
20250218,114700,118691440,5330,5330,5330,5330,2
20250218,114600,118680780,5350,5350,5350,5350,1
20250218,114500,118675430,5330,5330,5330,5330,96
20250218,114400,118163750,5330,5330,5330,5330,0
20250218,114300,118163750,5330,5330,5330,5330,3
20250218,114200,118147760,5330,5330,5330,5330,0
20250218,114100,118147760,5330,5330,5330,5330,3
20250218,114000,118131770,5350,5350,5350,5350,3
20250218,113900,118115720,5350,5330,5350,5330,5
20250218,113800,118089030,5330,5330,5330,5330,0
20250218,113700,118089030,5330,5330,5330,5330,3
20250218,113600,118073040,5350,5350,5350,5340,3
20250218,113500,118057000,5340,5340,5350,5340,6
20250218,113400,118024940,5340,5340,5350,5340,4
20250218,113300,118003560,5320,5320,5320,5320,0
20250218,113200,118003560,5320,5330,5330,5320,1003
20250218,113100,112657600,5330,5330,5330,5330,0
20250218,113000,112657600,5330,5330,5330,5330,3
20250218,112900,112641610,5340,5340,5340,5340,0
20250218,112800,112641610,5340,5340,5340,5330,27
20250218,112700,112497460,5330,5330,5330,5330,0
20250218,112600,112497460,5330,5330,5330,5330,393
20250218,112500,110402770,5330,5330,5330,5330,0
20250218,112400,110402770,5330,5330,5330,5330,3
20250218,112300,110386780,5340,5340,5340,5340,13
20250218,112200,110317360,5340,5340,5340,5340,3
20250218,112100,110301340,5340,5340,5340,5340,0
20250218,112000,110301340,5340,5340,5340,5340,3
20250218,111900,110285320,5340,5340,5340,5340,0
20250218,111800,110285320,5340,5340,5340,5340,2
20250218,111700,110274640,5350,5350,5350,5350,0
20250218,111600,110274640,5350,5350,5350,5330,604
20250218,111500,107043300,5320,5320,5320,5320,0
20250218,111400,107043300,5320,5320,5320,5320,3
20250218,111300,107027340,5320,5320,5320,5320,1
20250218,111200,107022020,5320,5320,5320,5320,3
20250218,111100,107006060,5360,5360,5360,5340,4
20250218,111000,106984660,5350,5340,5350,5320,3197
20250218,110900,89905300,5340,5340,5340,5340,153
20250218,110800,89088280,5340,5320,5340,5320,10
20250218,110700,89034940,5340,5340,5340,5340,51
20250218,110600,88762600,5320,5320,5320,5320,0
20250218,110500,88762600,5320,5340,5340,5320,4
20250218,110400,88741300,5310,5310,5310,5310,0
20250218,110300,88741300,5310,5310,5310,5310,3
20250218,110200,88725370,5310,5310,5310,5310,0
20250218,110100,88725370,5310,5320,5320,5310,1146
20250218,110000,82636990,5320,5320,5320,5320,0
20250218,105900,82636990,5320,5320,5320,5320,3
20250218,105800,82621030,5340,5320,5340,5320,18
20250218,105700,82525250,5320,5320,5320,5320,3
20250218,105600,82509290,5340,5320,5340,5320,26
20250218,105500,82370920,5320,5340,5340,5320,1003
20250218,105400,77034920,5330,5330,5330,5330,0
20250218,105300,77034920,5330,5330,5330,5330,3
20250218,105200,77018930,5330,5330,5330,5330,0
20250218,105100,77018930,5330,5330,5330,5330,3
20250218,105000,77002940,5340,5340,5340,5340,3
20250218,104900,76986920,5330,5330,5330,5330,7
20250218,104800,76949610,5330,5330,5330,5330,0
20250218,104700,76949610,5330,5330,5330,5330,203
20250218,104600,75867620,5330,5330,5330,5330,0
20250218,104500,75867620,5330,5330,5330,5330,3
20250218,104400,75851630,5330,5330,5330,5330,1
20250218,104300,75846300,5330,5330,5330,5330,3
20250218,104200,75830310,5330,5330,5330,5330,0
20250218,104100,75830310,5330,5330,5330,5330,112
20250218,104000,75233350,5340,5340,5340,5340,0
20250218,103900,75233350,5340,5330,5340,5330,7
20250218,103800,75196000,5330,5330,5330,5330,10
20250218,103700,75142700,5330,5330,5330,5330,9
20250218,103600,75094730,5320,5330,5340,5320,5
20250218,103500,75068100,5330,5330,5330,5330,0
20250218,103400,75068100,5330,5330,5330,5330,2
20250218,103300,75057440,5340,5340,5340,5330,22
20250218,103200,74940160,5330,5330,5330,5330,97
20250218,103100,74423150,5330,5330,5330,5330,0
20250218,103000,74423150,5330,5330,5330,5330,0
20250218,102900,74423150,5330,5340,5340,5330,215
20250218,102800,73277190,5340,5340,5340,5340,0
20250218,102700,73277190,5340,5340,5340,5340,0
20250218,102600,73277190,5340,5340,5340,5340,0
20250218,102500,73277190,5340,5340,5340,5340,1
20250218,102400,73271850,5340,5340,5340,5340,0
20250218,102300,73271850,5340,5340,5340,5340,2663
20250218,102200,59051430,5350,5350,5350,5350,0
20250218,102100,59051430,5350,5350,5350,5350,0
20250218,102000,59051430,5350,5350,5350,5350,0
20250218,101900,59051430,5350,5350,5350,5350,14
20250218,101800,58976530,5350,5350,5350,5350,300
20250218,101700,57371530,5350,5350,5350,5350,4
20250218,101600,57350130,5340,5340,5340,5340,0
20250218,101500,57350130,5340,5340,5340,5340,0
20250218,101400,57350130,5340,5340,5340,5340,0
20250218,101300,57350130,5340,5340,5340,5340,30
20250218,101200,57189930,5340,5340,5340,5340,473
20250218,101100,54664110,5340,5340,5340,5340,0
20250218,101000,54664110,5340,5340,5340,5340,20
20250218,100900,54557310,5330,5330,5330,5330,27
20250218,100800,54413400,5350,5350,5350,5350,0
20250218,100700,54413400,5350,5350,5350,5350,1
20250218,100600,54408050,5330,5330,5330,5330,18
20250218,100500,54312110,5340,5340,5340,5340,0
20250218,100400,54312110,5340,5340,5340,5340,1
20250218,100300,54306770,5340,5340,5340,5340,1
20250218,100200,54301430,5340,5340,5340,5340,0
20250218,100100,54301430,5340,5330,5350,5320,647
20250218,100000,50858280,5340,5340,5340,5340,50
20250218,095900,50591280,5340,5340,5340,5340,5
20250218,095800,50564580,5340,5340,5340,5340,0
20250218,095700,50564580,5340,5330,5340,5330,708
20250218,095600,46790770,5330,5330,5330,5330,15
20250218,095500,46710820,5330,5330,5330,5330,0
20250218,095400,46710820,5330,5330,5330,5330,0
20250218,095300,46710820,5330,5330,5330,5330,9
20250218,095200,46662850,5330,5330,5330,5330,1
20250218,095100,46657520,5330,5330,5330,5330,1
20250218,095000,46652190,5330,5340,5340,5330,4
20250218,094900,46630860,5330,5340,5340,5330,12
20250218,094800,46566840,5330,5340,5340,5330,4
20250218,094700,46545490,5350,5350,5350,5350,0
20250218,094600,46545490,5350,5340,5350,5340,5
20250218,094500,46518760,5320,5320,5320,5320,10
20250218,094400,46465560,5320,5320,5320,5320,0
20250218,094300,46465560,5320,5320,5320,5320,1
20250218,094200,46460240,5300,5310,5310,5300,5
20250218,094100,46433730,5300,5310,5310,5300,749
20250218,094000,42458610,5320,5320,5320,5320,813
20250218,093900,38133450,5330,5330,5330,5330,1067
20250218,093800,32446340,5340,5340,5340,5340,0
20250218,093700,32446340,5340,5340,5340,5340,1
20250218,093600,32441000,5340,5350,5350,5340,591
20250218,093500,29285050,5350,5360,5360,5350,19
20250218,093400,29183390,5350,5350,5350,5350,0
20250218,093300,29183390,5350,5350,5350,5350,2
20250218,093200,29172690,5350,5350,5350,5350,0
20250218,093100,29172690,5350,5350,5350,5350,4
20250218,093000,29151290,5350,5350,5350,5350,300
20250218,092900,27546290,5340,5340,5340,5340,0
20250218,092800,27546290,5340,5340,5340,5340,1678
20250218,092700,18585770,5340,5340,5340,5340,168
20250218,092600,17688650,5340,5340,5340,5340,205
20250218,092500,16593950,5340,5340,5340,5340,454
20250218,092400,14169590,5340,5340,5340,5340,0
20250218,092300,14169590,5340,5340,5340,5340,0
20250218,092200,14169590,5340,5340,5340,5340,4
20250218,092100,14148230,5330,5330,5330,5330,0
20250218,092000,14148230,5330,5330,5330,5330,352
20250218,091900,12272070,5330,5330,5330,5330,0
20250218,091800,12272070,5330,5330,5330,5330,0
20250218,091700,12272070,5330,5330,5330,5330,0
20250218,091600,12272070,5330,5330,5330,5330,0
20250218,091500,12272070,5330,5330,5330,5330,0
20250218,091400,12272070,5330,5330,5330,5330,93
20250218,091300,11776380,5330,5320,5330,5320,25
20250218,091200,11643160,5330,5330,5330,5330,0
20250218,091100,11643160,5330,5320,5330,5320,20
20250218,091000,11536750,5310,5310,5310,5310,0
20250218,090900,11536750,5310,5310,5310,5310,555
20250218,090800,8589700,5320,5370,5370,5320,839
20250218,090700,4122780,5350,5350,5370,5350,153
20250218,090600,3301290,5370,5370,5370,5370,0
20250218,090500,3301290,5370,5370,5370,5370,0
20250218,090400,3301290,5370,5340,5370,5340,47
20250218,090300,3050250,5380,5380,5380,5380,150
20250218,090200,2243250,5380,5340,5380,5330,394
20250218,090100,139880,5380,5380,5380,5380,0
20250218,090000,139880,5380,5380,5380,5380,26