KissMeData/049430/min/candle-20250218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250218,193300,348122050,10510,10510,10510,10510,374
20250218,193200,348122050,10510,10510,10510,10510,0
20250218,193100,348122050,10510,10510,10510,10510,0
20250218,193000,348122050,10510,10510,10510,10510,0
20250218,192900,348122050,10510,10510,10510,10510,0
20250218,192800,348122050,10510,10510,10510,10510,0
20250218,192700,348122050,10510,10510,10510,10510,0
20250218,192600,348122050,10510,10510,10510,10510,0
20250218,192500,348122050,10510,10510,10510,10510,0
20250218,192400,348122050,10510,10510,10510,10510,0
20250218,192300,348122050,10510,10510,10510,10510,0
20250218,192200,348122050,10510,10510,10510,10510,0
20250218,192100,348122050,10510,10510,10510,10510,0
20250218,192000,348122050,10510,10510,10510,10510,0
20250218,191900,348122050,10510,10510,10510,10510,0
20250218,191800,348122050,10510,10510,10510,10510,0
20250218,191700,348122050,10510,10510,10510,10510,0
20250218,191600,348122050,10510,10510,10510,10510,0
20250218,191500,348122050,10510,10510,10510,10510,0
20250218,191400,348122050,10510,10510,10510,10510,0
20250218,191300,348122050,10510,10510,10510,10510,0
20250218,191200,348122050,10510,10510,10510,10510,0
20250218,191100,348122050,10510,10510,10510,10510,0
20250218,191000,348122050,10510,10510,10510,10510,0
20250218,190900,348122050,10510,10510,10510,10510,0
20250218,190800,348122050,10510,10510,10510,10510,0
20250218,190700,348122050,10510,10510,10510,10510,0
20250218,190600,348122050,10510,10510,10510,10510,0
20250218,190500,348122050,10510,10510,10510,10510,0
20250218,190400,348122050,10510,10510,10510,10510,0
20250218,190300,348122050,10510,10510,10510,10510,374
20250218,190200,348122050,10510,10510,10510,10510,0
20250218,190100,348122050,10510,10510,10510,10510,0
20250218,190000,348122050,10510,10510,10510,10510,0
20250218,185900,348122050,10510,10510,10510,10510,0
20250218,185800,348122050,10510,10510,10510,10510,0
20250218,185700,348122050,10510,10510,10510,10510,0
20250218,185600,348122050,10510,10510,10510,10510,0
20250218,185500,348122050,10510,10510,10510,10510,0
20250218,185400,348122050,10510,10510,10510,10510,0
20250218,185300,348122050,10510,10510,10510,10510,0
20250218,185200,348122050,10510,10510,10510,10510,0
20250218,185100,348122050,10510,10510,10510,10510,0
20250218,185000,348122050,10510,10510,10510,10510,0
20250218,184900,348122050,10510,10510,10510,10510,0
20250218,184800,348122050,10510,10510,10510,10510,0
20250218,184700,348122050,10510,10510,10510,10510,0
20250218,184600,348122050,10510,10510,10510,10510,0
20250218,184500,348122050,10510,10510,10510,10510,0
20250218,184400,348122050,10510,10510,10510,10510,0
20250218,184300,348122050,10510,10510,10510,10510,0
20250218,184200,348122050,10510,10510,10510,10510,0
20250218,184100,348122050,10510,10510,10510,10510,0
20250218,184000,348122050,10510,10510,10510,10510,0
20250218,183900,348122050,10510,10510,10510,10510,0
20250218,183800,348122050,10510,10510,10510,10510,0
20250218,183700,348122050,10510,10510,10510,10510,0
20250218,183600,348122050,10510,10510,10510,10510,0
20250218,183500,348122050,10510,10510,10510,10510,0
20250218,183400,348122050,10510,10510,10510,10510,0
20250218,183300,348122050,10510,10510,10510,10510,374
20250218,183200,348122050,10510,10510,10510,10510,0
20250218,183100,348122050,10510,10510,10510,10510,0
20250218,183000,348122050,10510,10510,10510,10510,0
20250218,182900,348122050,10510,10510,10510,10510,0
20250218,182800,348122050,10510,10510,10510,10510,0
20250218,182700,348122050,10510,10510,10510,10510,0
20250218,182600,348122050,10510,10510,10510,10510,0
20250218,182500,348122050,10510,10510,10510,10510,0
20250218,182400,348122050,10510,10510,10510,10510,0
20250218,182300,348122050,10510,10510,10510,10510,0
20250218,182200,348122050,10510,10510,10510,10510,0
20250218,182100,348122050,10510,10510,10510,10510,0
20250218,182000,348122050,10510,10510,10510,10510,0
20250218,181900,348122050,10510,10510,10510,10510,0
20250218,181800,348122050,10510,10510,10510,10510,0
20250218,181700,348122050,10510,10510,10510,10510,0
20250218,181600,348122050,10510,10510,10510,10510,0
20250218,181500,348122050,10510,10510,10510,10510,0
20250218,181400,348122050,10510,10510,10510,10510,0
20250218,181300,348122050,10510,10510,10510,10510,0
20250218,181200,348122050,10510,10510,10510,10510,0
20250218,181100,348122050,10510,10510,10510,10510,0
20250218,181000,348122050,10510,10510,10510,10510,0
20250218,180900,348122050,10510,10510,10510,10510,0
20250218,180800,348122050,10510,10510,10510,10510,0
20250218,180700,348122050,10510,10510,10510,10510,0
20250218,180600,348122050,10510,10510,10510,10510,0
20250218,180500,348122050,10510,10510,10510,10510,0
20250218,180400,348122050,10510,10510,10510,10510,0
20250218,180300,348122050,10510,10510,10510,10510,374
20250218,180200,348122050,10510,10510,10510,10510,0
20250218,180100,348122050,10510,10510,10510,10510,0
20250218,180000,348122050,10510,10510,10510,10510,0
20250218,175900,348122050,10510,10510,10510,10510,0
20250218,175800,348122050,10510,10510,10510,10510,0
20250218,175700,348122050,10510,10510,10510,10510,0
20250218,175600,348122050,10510,10510,10510,10510,0
20250218,175500,348122050,10510,10510,10510,10510,0
20250218,175400,348122050,10510,10510,10510,10510,0
20250218,175300,348122050,10510,10510,10510,10510,0
20250218,175200,348122050,10510,10510,10510,10510,0
20250218,175100,348122050,10510,10510,10510,10510,0
20250218,175000,348122050,10510,10510,10510,10510,0
20250218,174900,348122050,10510,10510,10510,10510,0
20250218,174800,348122050,10510,10510,10510,10510,0
20250218,174700,348122050,10510,10510,10510,10510,0
20250218,174600,348122050,10510,10510,10510,10510,0
20250218,174500,348122050,10510,10510,10510,10510,0
20250218,174400,348122050,10510,10510,10510,10510,0
20250218,174300,348122050,10510,10510,10510,10510,0
20250218,174200,348122050,10510,10510,10510,10510,0
20250218,174100,348122050,10510,10510,10510,10510,0
20250218,174000,348122050,10510,10510,10510,10510,0
20250218,173900,348122050,10510,10510,10510,10510,0
20250218,173800,348122050,10510,10510,10510,10510,0
20250218,173700,348122050,10510,10510,10510,10510,0
20250218,173600,348122050,10510,10510,10510,10510,0
20250218,173500,348122050,10510,10510,10510,10510,0
20250218,173400,348122050,10510,10510,10510,10510,0
20250218,173300,348122050,10510,10510,10510,10510,374
20250218,173200,348122050,10510,10510,10510,10510,0
20250218,173100,348122050,10510,10510,10510,10510,0
20250218,173000,348122050,10510,10510,10510,10510,0
20250218,172900,348122050,10510,10510,10510,10510,0
20250218,172800,348122050,10510,10510,10510,10510,0
20250218,172700,348122050,10510,10510,10510,10510,0
20250218,172600,348122050,10510,10510,10510,10510,0
20250218,172500,348122050,10510,10510,10510,10510,0
20250218,172400,348122050,10510,10510,10510,10510,0
20250218,172300,348122050,10510,10510,10510,10510,0
20250218,172200,348122050,10510,10510,10510,10510,0
20250218,172100,348122050,10510,10510,10510,10510,0
20250218,172000,348122050,10510,10510,10510,10510,0
20250218,171900,348122050,10510,10510,10510,10510,0
20250218,171800,348122050,10510,10510,10510,10510,0
20250218,171700,348122050,10510,10510,10510,10510,0
20250218,171600,348122050,10510,10510,10510,10510,0
20250218,171500,348122050,10510,10510,10510,10510,0
20250218,171400,348122050,10510,10510,10510,10510,0
20250218,171300,348122050,10510,10510,10510,10510,0
20250218,171200,348122050,10510,10510,10510,10510,0
20250218,171100,348122050,10510,10510,10510,10510,0
20250218,171000,348122050,10510,10510,10510,10510,0
20250218,170900,348122050,10510,10510,10510,10510,0
20250218,170800,348122050,10510,10510,10510,10510,0
20250218,170700,348122050,10510,10510,10510,10510,0
20250218,170600,348122050,10510,10510,10510,10510,0
20250218,170500,348122050,10510,10510,10510,10510,0
20250218,170400,348122050,10510,10510,10510,10510,0
20250218,170300,348122050,10510,10510,10510,10510,374
20250218,170200,348122050,10510,10510,10510,10510,0
20250218,170100,348122050,10510,10510,10510,10510,0
20250218,170000,348122050,10510,10510,10510,10510,0
20250218,165900,348122050,10510,10510,10510,10510,0
20250218,165800,348122050,10510,10510,10510,10510,0
20250218,165700,348122050,10510,10510,10510,10510,0
20250218,165600,348122050,10510,10510,10510,10510,0
20250218,165500,348122050,10510,10510,10510,10510,0
20250218,165400,348122050,10510,10510,10510,10510,0
20250218,165300,348122050,10510,10510,10510,10510,0
20250218,165200,348122050,10510,10510,10510,10510,0
20250218,165100,348122050,10510,10510,10510,10510,0
20250218,165000,348122050,10510,10510,10510,10510,0
20250218,164900,348122050,10510,10510,10510,10510,0
20250218,164800,348122050,10510,10510,10510,10510,0
20250218,164700,348122050,10510,10510,10510,10510,0
20250218,164600,348122050,10510,10510,10510,10510,0
20250218,164500,348122050,10510,10510,10510,10510,0
20250218,164400,348122050,10510,10510,10510,10510,0
20250218,164300,348122050,10510,10510,10510,10510,0
20250218,164200,348122050,10510,10510,10510,10510,0
20250218,164100,348122050,10510,10510,10510,10510,0
20250218,164000,348122050,10510,10510,10510,10510,0
20250218,163900,348122050,10510,10510,10510,10510,0
20250218,163800,348122050,10510,10510,10510,10510,0
20250218,163700,348122050,10510,10510,10510,10510,0
20250218,163600,348122050,10510,10510,10510,10510,0
20250218,163500,348122050,10510,10510,10510,10510,0
20250218,163400,348122050,10510,10510,10510,10510,0
20250218,163300,348122050,10510,10510,10510,10510,374
20250218,163200,348122050,10510,10510,10510,10510,0
20250218,163100,348122050,10510,10510,10510,10510,0
20250218,163000,348122050,10510,10510,10510,10510,0
20250218,162900,348122050,10510,10510,10510,10510,0
20250218,162800,348122050,10510,10510,10510,10510,0
20250218,162700,348122050,10510,10510,10510,10510,0
20250218,162600,348122050,10510,10510,10510,10510,0
20250218,162500,348122050,10510,10510,10510,10510,0
20250218,162400,348122050,10510,10510,10510,10510,0
20250218,162300,348122050,10510,10510,10510,10510,0
20250218,162200,348122050,10510,10510,10510,10510,0
20250218,162100,348122050,10510,10510,10510,10510,0
20250218,162000,348122050,10510,10510,10510,10510,0
20250218,161900,348122050,10510,10510,10510,10510,0
20250218,161800,348122050,10510,10510,10510,10510,0
20250218,161700,348122050,10510,10510,10510,10510,0
20250218,161600,348122050,10510,10510,10510,10510,0
20250218,161500,348122050,10510,10510,10510,10510,0
20250218,161400,348122050,10510,10510,10510,10510,0
20250218,161300,348122050,10510,10510,10510,10510,0
20250218,161200,348122050,10510,10510,10510,10510,0
20250218,161100,348122050,10510,10510,10510,10510,0
20250218,161000,348122050,10510,10510,10510,10510,0
20250218,160900,348122050,10510,10510,10510,10510,0
20250218,160800,348122050,10510,10510,10510,10510,0
20250218,160700,348122050,10510,10510,10510,10510,0
20250218,160600,348122050,10510,10510,10510,10510,0
20250218,160500,348122050,10510,10510,10510,10510,0
20250218,160400,348122050,10510,10510,10510,10510,0
20250218,160300,348122050,10510,10510,10510,10510,374
20250218,160200,348122050,10510,10510,10510,10510,0
20250218,160100,348122050,10510,10510,10510,10510,0
20250218,160000,348122050,10510,10510,10510,10510,0
20250218,155900,348122050,10510,10510,10510,10510,0
20250218,155800,348122050,10510,10510,10510,10510,0
20250218,155700,348122050,10510,10510,10510,10510,0
20250218,155600,348122050,10510,10510,10510,10510,0
20250218,155500,348122050,10510,10510,10510,10510,0
20250218,155400,348122050,10510,10510,10510,10510,0
20250218,155300,348122050,10510,10510,10510,10510,0
20250218,155200,348122050,10510,10510,10510,10510,0
20250218,155100,348122050,10510,10510,10510,10510,0
20250218,155000,348122050,10510,10510,10510,10510,0
20250218,154900,348122050,10510,10510,10510,10510,0
20250218,154800,348122050,10510,10510,10510,10510,0
20250218,154700,348122050,10510,10510,10510,10510,0
20250218,154600,348122050,10510,10510,10510,10510,0
20250218,154500,348122050,10510,10510,10510,10510,0
20250218,154400,348122050,10510,10510,10510,10510,0
20250218,154300,348122050,10510,10510,10510,10510,0
20250218,154200,348122050,10510,10510,10510,10510,0
20250218,154100,348122050,10510,10510,10510,10510,0
20250218,154000,348122050,10510,10510,10510,10510,0
20250218,153900,348122050,10510,10510,10510,10510,0
20250218,153800,348122050,10510,10510,10510,10510,0
20250218,153700,348122050,10510,10510,10510,10510,0
20250218,153600,348122050,10510,10510,10510,10510,0
20250218,153500,348122050,10510,10510,10510,10510,0
20250218,153400,348122050,10510,10510,10510,10510,0
20250218,153300,348122050,10510,10510,10510,10510,374
20250218,153200,348122050,10510,10510,10510,10510,0
20250218,153100,348122050,10510,10510,10510,10510,0
20250218,153000,348122050,10510,10510,10510,10510,374
20250218,152900,344191310,10460,10460,10460,10460,0
20250218,152800,344191310,10460,10460,10460,10460,0
20250218,152700,344191310,10460,10460,10460,10460,0
20250218,152600,344191310,10460,10460,10460,10460,0
20250218,152500,344191310,10460,10460,10460,10460,0
20250218,152400,344191310,10460,10460,10460,10460,0
20250218,152300,344191310,10460,10460,10460,10460,0
20250218,152200,344191310,10460,10460,10460,10460,0
20250218,152100,344191310,10460,10460,10460,10460,0
20250218,152000,344191310,10460,10460,10460,10460,0
20250218,151900,344191310,10460,10460,10460,10460,440
20250218,151800,339588910,10460,10460,10460,10460,0
20250218,151700,339588910,10460,10460,10460,10460,0
20250218,151600,339588910,10460,10460,10460,10460,0
20250218,151500,339588910,10460,10460,10460,10460,334
20250218,151400,336095270,10460,10460,10460,10460,271
20250218,151300,333260610,10480,10480,10480,10480,0
20250218,151200,333260610,10480,10460,10480,10460,328
20250218,151100,329827170,10460,10460,10460,10460,0
20250218,151000,329827170,10460,10470,10470,10460,1505
20250218,150900,314079550,10470,10470,10470,10470,0
20250218,150800,314079550,10470,10470,10480,10470,19
20250218,150700,313880610,10470,10470,10470,10470,10
20250218,150600,313775910,10480,10480,10480,10480,0
20250218,150500,313775910,10480,10480,10480,10480,0
20250218,150400,313775910,10480,10480,10480,10480,18
20250218,150300,313587270,10480,10480,10480,10480,0
20250218,150200,313587270,10480,10480,10480,10480,0
20250218,150100,313587270,10480,10480,10480,10480,0
20250218,150000,313587270,10480,10480,10480,10480,0
20250218,145900,313587270,10480,10480,10480,10480,0
20250218,145800,313587270,10480,10480,10480,10480,2
20250218,145700,313566310,10480,10480,10480,10480,0
20250218,145600,313566310,10480,10480,10480,10480,9
20250218,145500,313471990,10480,10480,10480,10480,0
20250218,145400,313471990,10480,10480,10480,10480,0
20250218,145300,313471990,10480,10480,10480,10480,11
20250218,145200,313356710,10480,10480,10480,10480,0
20250218,145100,313356710,10480,10480,10480,10480,0
20250218,145000,313356710,10480,10480,10480,10480,0
20250218,144900,313356710,10480,10480,10480,10480,0
20250218,144800,313356710,10480,10480,10480,10480,0
20250218,144700,313356710,10480,10480,10480,10480,0
20250218,144600,313356710,10480,10480,10480,10480,0
20250218,144500,313356710,10480,10480,10480,10480,0
20250218,144400,313356710,10480,10480,10480,10480,0
20250218,144300,313356710,10480,10480,10480,10480,163
20250218,144200,311648470,10470,10470,10470,10470,0
20250218,144100,311648470,10470,10470,10470,10470,88
20250218,144000,310727110,10480,10480,10480,10480,0
20250218,143900,310727110,10480,10470,10480,10470,97
20250218,143800,309711510,10480,10480,10480,10480,0
20250218,143700,309711510,10480,10480,10480,10480,0
20250218,143600,309711510,10480,10480,10480,10480,0
20250218,143500,309711510,10480,10480,10480,10480,56
20250218,143400,309124630,10490,10490,10490,10490,0
20250218,143300,309124630,10490,10490,10490,10490,1
20250218,143200,309114140,10480,10480,10480,10480,40
20250218,143100,308694940,10490,10490,10490,10490,0
20250218,143000,308694940,10490,10490,10490,10490,1
20250218,142900,308684450,10490,10490,10490,10490,1
20250218,142800,308673960,10480,10480,10480,10480,0
20250218,142700,308673960,10480,10480,10480,10480,0
20250218,142600,308673960,10480,10480,10480,10480,120
20250218,142500,307416360,10500,10500,10500,10500,0
20250218,142400,307416360,10500,10500,10500,10500,0
20250218,142300,307416360,10500,10500,10500,10500,0
20250218,142200,307416360,10500,10500,10500,10500,0
20250218,142100,307416360,10500,10500,10500,10500,0
20250218,142000,307416360,10500,10500,10500,10500,0
20250218,141900,307416360,10500,10500,10500,10500,0
20250218,141800,307416360,10500,10500,10500,10500,0
20250218,141700,307416360,10500,10500,10500,10500,0
20250218,141600,307416360,10500,10500,10500,10500,0
20250218,141500,307416360,10500,10500,10500,10500,0
20250218,141400,307416360,10500,10500,10500,10500,0
20250218,141300,307416360,10500,10500,10500,10500,0
20250218,141200,307416360,10500,10500,10500,10500,0
20250218,141100,307416360,10500,10500,10500,10500,0
20250218,141000,307416360,10500,10490,10500,10490,200
20250218,140900,305316920,10490,10490,10490,10490,0
20250218,140800,305316920,10490,10490,10490,10490,0
20250218,140700,305316920,10490,10490,10490,10490,1
20250218,140600,305306430,10480,10480,10480,10480,0
20250218,140500,305306430,10480,10480,10480,10480,0
20250218,140400,305306430,10480,10480,10480,10480,0
20250218,140300,305306430,10480,10480,10480,10480,0
20250218,140200,305306430,10480,10480,10480,10480,0
20250218,140100,305306430,10480,10480,10480,10480,0
20250218,140000,305306430,10480,10480,10480,10480,0
20250218,135900,305306430,10480,10480,10480,10480,0
20250218,135800,305306430,10480,10480,10480,10480,0
20250218,135700,305306430,10480,10480,10480,10480,201
20250218,135600,303199950,10480,10480,10480,10480,1
20250218,135500,303189470,10470,10470,10470,10470,0
20250218,135400,303189470,10470,10470,10470,10470,0
20250218,135300,303189470,10470,10470,10470,10470,0
20250218,135200,303189470,10470,10470,10470,10470,0
20250218,135100,303189470,10470,10470,10470,10470,0
20250218,135000,303189470,10470,10470,10470,10470,0
20250218,134900,303189470,10470,10470,10470,10470,0
20250218,134800,303189470,10470,10470,10470,10470,0
20250218,134700,303189470,10470,10470,10470,10470,2074
20250218,134600,281474690,10480,10480,10480,10480,0
20250218,134500,281474690,10480,10480,10480,10480,0
20250218,134400,281474690,10480,10480,10480,10480,0
20250218,134300,281474690,10480,10480,10480,10480,0
20250218,134200,281474690,10480,10480,10480,10480,0
20250218,134100,281474690,10480,10480,10480,10480,0
20250218,134000,281474690,10480,10480,10480,10480,0
20250218,133900,281474690,10480,10480,10480,10480,0
20250218,133800,281474690,10480,10480,10480,10480,0
20250218,133700,281474690,10480,10480,10480,10480,8
20250218,133600,281390850,10470,10470,10470,10470,500
20250218,133500,276155850,10470,10470,10470,10470,0
20250218,133400,276155850,10470,10470,10470,10470,0
20250218,133300,276155850,10470,10470,10470,10470,0
20250218,133200,276155850,10470,10470,10470,10470,115
20250218,133100,274951800,10470,10480,10480,10470,23
20250218,133000,274710980,10480,10480,10480,10480,0
20250218,132900,274710980,10480,10480,10480,10480,0
20250218,132800,274710980,10480,10480,10480,10480,0
20250218,132700,274710980,10480,10480,10480,10480,0
20250218,132600,274710980,10480,10480,10480,10480,292
20250218,132500,271650820,10480,10480,10480,10480,0
20250218,132400,271650820,10480,10480,10480,10480,210
20250218,132300,269450020,10490,10490,10490,10490,0
20250218,132200,269450020,10490,10490,10490,10490,0
20250218,132100,269450020,10490,10490,10490,10490,0
20250218,132000,269450020,10490,10490,10490,10490,1
20250218,131900,269439530,10490,10490,10490,10490,139
20250218,131800,267981420,10490,10490,10490,10490,0
20250218,131700,267981420,10490,10490,10490,10490,0
20250218,131600,267981420,10490,10490,10490,10490,0
20250218,131500,267981420,10490,10490,10490,10490,0
20250218,131400,267981420,10490,10490,10490,10490,0
20250218,131300,267981420,10490,10490,10490,10490,0
20250218,131200,267981420,10490,10490,10490,10490,140
20250218,131100,266512820,10500,10500,10500,10500,0
20250218,131000,266512820,10500,10490,10500,10490,374
20250218,130900,262587560,10490,10490,10490,10490,153
20250218,130800,260982590,10490,10490,10490,10490,0
20250218,130700,260982590,10490,10490,10490,10490,0
20250218,130600,260982590,10490,10490,10490,10490,0
20250218,130500,260982590,10490,10490,10490,10490,0
20250218,130400,260982590,10490,10490,10490,10490,0
20250218,130300,260982590,10490,10490,10490,10490,1
20250218,130200,260972100,10490,10490,10490,10490,0
20250218,130100,260972100,10490,10490,10490,10490,0
20250218,130000,260972100,10490,10490,10490,10490,0
20250218,125900,260972100,10490,10490,10490,10490,2
20250218,125800,260951120,10490,10490,10490,10490,0
20250218,125700,260951120,10490,10490,10490,10490,5
20250218,125600,260898670,10490,10490,10490,10490,0
20250218,125500,260898670,10490,10490,10490,10490,0
20250218,125400,260898670,10490,10490,10490,10490,0
20250218,125300,260898670,10490,10490,10490,10490,0
20250218,125200,260898670,10490,10490,10490,10490,0
20250218,125100,260898670,10490,10490,10490,10490,1
20250218,125000,260888180,10470,10460,10480,10460,1891
20250218,124900,241088630,10450,10470,10470,10450,55
20250218,124800,240513780,10450,10450,10450,10450,0
20250218,124700,240513780,10450,10450,10450,10450,0
20250218,124600,240513780,10450,10450,10450,10450,0
20250218,124500,240513780,10450,10450,10450,10450,298
20250218,124400,237399680,10450,10450,10450,10450,0
20250218,124300,237399680,10450,10450,10450,10450,1
20250218,124200,237389230,10430,10430,10430,10430,0
20250218,124100,237389230,10430,10430,10430,10430,0
20250218,124000,237389230,10430,10430,10430,10430,0
20250218,123900,237389230,10430,10430,10430,10430,0
20250218,123800,237389230,10430,10440,10440,10430,5
20250218,123700,237337070,10450,10450,10450,10450,0
20250218,123600,237337070,10450,10450,10450,10450,0
20250218,123500,237337070,10450,10450,10450,10450,1
20250218,123400,237326620,10450,10450,10450,10450,99
20250218,123300,236292070,10450,10450,10450,10450,0
20250218,123200,236292070,10450,10450,10450,10450,0
20250218,123100,236292070,10450,10450,10450,10450,0
20250218,123000,236292070,10450,10450,10450,10450,0
20250218,122900,236292070,10450,10450,10450,10450,0
20250218,122800,236292070,10450,10450,10450,10450,0
20250218,122700,236292070,10450,10450,10450,10450,0
20250218,122600,236292070,10450,10450,10450,10450,1
20250218,122500,236281620,10420,10420,10420,10420,0
20250218,122400,236281620,10420,10420,10420,10420,0
20250218,122300,236281620,10420,10420,10420,10420,0
20250218,122200,236281620,10420,10420,10420,10420,0
20250218,122100,236281620,10420,10420,10420,10420,0
20250218,122000,236281620,10420,10420,10420,10420,0
20250218,121900,236281620,10420,10420,10420,10420,0
20250218,121800,236281620,10420,10420,10420,10420,0
20250218,121700,236281620,10420,10420,10420,10420,0
20250218,121600,236281620,10420,10420,10420,10420,0
20250218,121500,236281620,10420,10420,10420,10420,0
20250218,121400,236281620,10420,10420,10420,10420,0
20250218,121300,236281620,10420,10420,10420,10420,0
20250218,121200,236281620,10420,10430,10430,10420,192
20250218,121100,234279580,10430,10440,10440,10430,96
20250218,121000,233277970,10450,10450,10450,10450,225
20250218,120900,230926720,10470,10470,10470,10470,0
20250218,120800,230926720,10470,10470,10470,10470,0
20250218,120700,230926720,10470,10470,10470,10470,0
20250218,120600,230926720,10470,10470,10470,10470,0
20250218,120500,230926720,10470,10470,10470,10470,19
20250218,120400,230727790,10470,10470,10470,10470,0
20250218,120300,230727790,10470,10460,10470,10460,2
20250218,120200,230706860,10470,10470,10470,10470,0
20250218,120100,230706860,10470,10470,10470,10470,0
20250218,120000,230706860,10470,10470,10470,10470,0
20250218,115900,230706860,10470,10470,10470,10470,0
20250218,115800,230706860,10470,10460,10470,10440,506
20250218,115700,225424070,10470,10470,10470,10470,1
20250218,115600,225413600,10460,10460,10460,10460,0
20250218,115500,225413600,10460,10460,10460,10460,0
20250218,115400,225413600,10460,10460,10460,10460,144
20250218,115300,223907360,10460,10460,10460,10460,0
20250218,115200,223907360,10460,10460,10460,10460,0
20250218,115100,223907360,10460,10460,10460,10460,0
20250218,115000,223907360,10460,10460,10460,10460,0
20250218,114900,223907360,10460,10460,10460,10460,0
20250218,114800,223907360,10460,10460,10460,10460,0
20250218,114700,223907360,10460,10460,10460,10460,0
20250218,114600,223907360,10460,10460,10460,10460,1
20250218,114500,223896900,10470,10470,10470,10470,0
20250218,114400,223896900,10470,10470,10470,10470,0
20250218,114300,223896900,10470,10470,10470,10470,0
20250218,114200,223896900,10470,10470,10470,10470,0
20250218,114100,223896900,10470,10460,10470,10460,32
20250218,114000,223562170,10460,10460,10460,10460,100
20250218,113900,222516170,10470,10460,10470,10460,56
20250218,113800,221930400,10460,10460,10460,10460,47
20250218,113700,221438780,10460,10460,10470,10460,11
20250218,113600,221323670,10470,10460,10470,10460,6
20250218,113500,221260880,10430,10430,10430,10430,0
20250218,113400,221260880,10430,10460,10470,10430,528
20250218,113300,215750860,10460,10460,10460,10460,50
20250218,113200,215227860,10460,10460,10460,10460,0
20250218,113100,215227860,10460,10460,10460,10460,0
20250218,113000,215227860,10460,10440,10460,10440,811
20250218,112900,206746340,10460,10460,10460,10460,1
20250218,112800,206735880,10460,10460,10460,10460,1
20250218,112700,206725420,10440,10440,10440,10440,0
20250218,112600,206725420,10440,10440,10440,10440,1
20250218,112500,206714980,10450,10450,10450,10450,98
20250218,112400,205690880,10440,10440,10440,10440,0
20250218,112300,205690880,10440,10440,10440,10440,0
20250218,112200,205690880,10440,10440,10440,10440,0
20250218,112100,205690880,10440,10440,10440,10440,0
20250218,112000,205690880,10440,10440,10440,10440,0
20250218,111900,205690880,10440,10440,10440,10440,1
20250218,111800,205680440,10480,10460,10480,10460,8
20250218,111700,205596680,10480,10470,10490,10450,15
20250218,111600,205439670,10450,10450,10490,10450,533
20250218,111500,199865240,10440,10440,10440,10440,214
20250218,111400,197631080,10440,10440,10440,10440,80
20250218,111300,196795880,10430,10430,10430,10430,395
20250218,111200,192676030,10440,10440,10440,10440,0
20250218,111100,192676030,10440,10440,10440,10440,1
20250218,111000,192665590,10440,10440,10440,10440,0
20250218,110900,192665590,10440,10440,10440,10440,0
20250218,110800,192665590,10440,10440,10440,10440,0
20250218,110700,192665590,10440,10440,10440,10440,0
20250218,110600,192665590,10440,10440,10440,10440,384
20250218,110500,188656630,10440,10450,10450,10440,276
20250218,110400,185773430,10460,10460,10460,10460,0
20250218,110300,185773430,10460,10460,10460,10460,0
20250218,110200,185773430,10460,10460,10460,10460,14
20250218,110100,185626990,10460,10460,10460,10460,0
20250218,110000,185626990,10460,10460,10460,10460,302
20250218,105900,182468070,10470,10470,10470,10470,0
20250218,105800,182468070,10470,10470,10470,10470,10
20250218,105700,182363370,10480,10480,10480,10480,1
20250218,105600,182352890,10500,10500,10500,10500,0
20250218,105500,182352890,10500,10500,10500,10490,5
20250218,105400,182300410,10490,10480,10500,10480,67
20250218,105300,181598190,10480,10480,10480,10480,0
20250218,105200,181598190,10480,10480,10480,10480,0
20250218,105100,181598190,10480,10480,10480,10480,0
20250218,105000,181598190,10480,10480,10480,10480,0
20250218,104900,181598190,10480,10480,10480,10480,0
20250218,104800,181598190,10480,10480,10480,10480,0
20250218,104700,181598190,10480,10480,10480,10480,0
20250218,104600,181598190,10480,10480,10480,10480,3
20250218,104500,181566750,10480,10480,10480,10480,0
20250218,104400,181566750,10480,10480,10480,10480,1
20250218,104300,181556270,10460,10460,10460,10460,0
20250218,104200,181556270,10460,10460,10460,10460,0
20250218,104100,181556270,10460,10460,10460,10460,0
20250218,104000,181556270,10460,10460,10460,10460,0
20250218,103900,181556270,10460,10480,10480,10460,90
20250218,103800,180613290,10450,10460,10460,10450,1000
20250218,103700,170162280,10460,10490,10490,10460,1000
20250218,103600,159698870,10480,10480,10480,10480,0
20250218,103500,159698870,10480,10480,10480,10480,0
20250218,103400,159698870,10480,10480,10480,10480,0
20250218,103300,159698870,10480,10480,10480,10480,0
20250218,103200,159698870,10480,10480,10480,10480,50
20250218,103100,159174870,10500,10500,10500,10500,0
20250218,103000,159174870,10500,10500,10500,10500,0
20250218,102900,159174870,10500,10500,10500,10500,0
20250218,102800,159174870,10500,10500,10500,10500,0
20250218,102700,159174870,10500,10500,10500,10500,0
20250218,102600,159174870,10500,10500,10500,10500,0
20250218,102500,159174870,10500,10500,10500,10500,10
20250218,102400,159069870,10500,10490,10500,10490,64
20250218,102300,158398500,10480,10480,10480,10480,0
20250218,102200,158398500,10480,10480,10480,10480,0
20250218,102100,158398500,10480,10480,10480,10480,0
20250218,102000,158398500,10480,10480,10480,10480,14
20250218,101900,158251780,10500,10500,10500,10500,0
20250218,101800,158251780,10500,10500,10500,10500,0
20250218,101700,158251780,10500,10500,10500,10500,0
20250218,101600,158251780,10500,10500,10500,10500,1
20250218,101500,158241280,10480,10490,10490,10480,11
20250218,101400,158125900,10490,10490,10490,10480,203
20250218,101300,155996440,10500,10500,10500,10500,185
20250218,101200,154053940,10500,10500,10500,10500,1
20250218,101100,154043440,10480,10480,10480,10480,0
20250218,101000,154043440,10480,10480,10480,10480,1
20250218,100900,154032960,10500,10480,10500,10480,131
20250218,100800,152660060,10480,10490,10490,10480,10
20250218,100700,152555180,10520,10510,10520,10510,3
20250218,100600,152523630,10520,10510,10520,10510,5
20250218,100500,152471050,10520,10480,10530,10470,163
20250218,100400,150757590,10460,10490,10490,10460,1000
20250218,100300,140284110,10480,10520,10520,10480,1000
20250218,100200,129778890,10550,10520,10550,10520,83
20250218,100100,128905600,10530,10540,10540,10520,567
20250218,100000,122935260,10550,10550,10550,10550,1
20250218,095900,122924710,10550,10550,10550,10550,0
20250218,095800,122924710,10550,10550,10550,10550,1
20250218,095700,122914160,10540,10540,10540,10540,0
20250218,095600,122914160,10540,10540,10540,10540,5
20250218,095500,122861460,10530,10530,10530,10530,50
20250218,095400,122334960,10540,10560,10560,10540,1236
20250218,095300,109298190,10590,10590,10590,10590,0
20250218,095200,109298190,10590,10590,10590,10590,0
20250218,095100,109298190,10590,10580,10590,10580,3
20250218,095000,109266430,10570,10570,10570,10570,29
20250218,094900,108959900,10600,10600,10600,10600,0
20250218,094800,108959900,10600,10600,10600,10600,0
20250218,094700,108959900,10600,10600,10600,10590,4
20250218,094600,108917510,10590,10580,10600,10580,10
20250218,094500,108811580,10560,10590,10590,10560,23
20250218,094400,108568310,10590,10590,10590,10590,0
20250218,094300,108568310,10590,10580,10590,10580,8
20250218,094200,108483630,10590,10580,10590,10580,3
20250218,094100,108451880,10590,10590,10600,10590,9
20250218,094000,108356530,10600,10590,10600,10570,634
20250218,093900,101636490,10570,10590,10590,10550,73
20250218,093800,100865540,10600,10590,10600,10590,17
20250218,093700,100685380,10600,10590,10600,10590,20
20250218,093600,100473560,10600,10600,10600,10600,0
20250218,093500,100473560,10600,10590,10600,10590,6
20250218,093400,100409990,10600,10590,10600,10590,17
20250218,093300,100229860,10610,10610,10610,10610,0
20250218,093200,100229860,10610,10570,10620,10570,366
20250218,093100,96359890,10570,10570,10570,10570,117
20250218,093000,95123200,10570,10590,10590,10550,1395
20250218,092900,80379830,10630,10590,10630,10590,62
20250218,092800,79722560,10590,10600,10600,10590,265
20250218,092700,76914070,10650,10630,10660,10630,11
20250218,092600,76796870,10600,10640,10660,10600,406
20250218,092500,72479650,10650,10640,10650,10640,9
20250218,092400,72383810,10650,10640,10650,10640,31
20250218,092300,72053940,10660,10630,10660,10610,469
20250218,092200,67061520,10620,10620,10620,10620,17
20250218,092100,66880980,10620,10610,10620,10610,31
20250218,092000,66551930,10610,10600,10610,10600,414
20250218,091900,62162500,10600,10600,10600,10600,3
20250218,091800,62130700,10600,10600,10600,10600,100
20250218,091700,61070700,10590,10580,10590,10580,591
20250218,091600,54814100,10570,10570,10570,10570,530
20250218,091500,49212000,10560,10560,10560,10560,0
20250218,091400,49212000,10560,10560,10560,10560,353
20250218,091300,45484320,10560,10560,10580,10560,606
20250218,091200,39079940,10570,10550,10570,10550,898
20250218,091100,29593370,10540,10530,10540,10530,735
20250218,091000,21851470,10530,10520,10530,10520,580
20250218,090900,15744370,10540,10540,10540,10540,0
20250218,090800,15744370,10540,10540,10540,10540,224
20250218,090700,13383410,10540,10530,10540,10500,19
20250218,090600,13183660,10500,10500,10500,10500,1
20250218,090500,13173160,10520,10520,10520,10520,0
20250218,090400,13173160,10520,10530,10530,10520,14
20250218,090300,13025860,10540,10520,10540,10520,572
20250218,090200,7002860,10520,10500,10520,10460,323
20250218,090100,3613680,10480,10500,10500,10480,286
20250218,090000,610740,10530,10530,10530,10530,58