KissMeData/038500/min/candle-20250218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250218,192400,758294190,3135,3135,3135,3135,8341
20250218,192300,758294190,3135,3135,3135,3135,0
20250218,192200,758294190,3135,3135,3135,3135,0
20250218,192100,758294190,3135,3135,3135,3135,0
20250218,192000,758294190,3135,3135,3135,3135,0
20250218,191900,758294190,3135,3135,3135,3135,0
20250218,191800,758294190,3135,3135,3135,3135,0
20250218,191700,758294190,3135,3135,3135,3135,0
20250218,191600,758294190,3135,3135,3135,3135,0
20250218,191500,758294190,3135,3135,3135,3135,0
20250218,191400,758294190,3135,3135,3135,3135,0
20250218,191300,758294190,3135,3135,3135,3135,0
20250218,191200,758294190,3135,3135,3135,3135,0
20250218,191100,758294190,3135,3135,3135,3135,0
20250218,191000,758294190,3135,3135,3135,3135,0
20250218,190900,758294190,3135,3135,3135,3135,0
20250218,190800,758294190,3135,3135,3135,3135,0
20250218,190700,758294190,3135,3135,3135,3135,0
20250218,190600,758294190,3135,3135,3135,3135,0
20250218,190500,758294190,3135,3135,3135,3135,0
20250218,190400,758294190,3135,3135,3135,3135,0
20250218,190300,758294190,3135,3135,3135,3135,0
20250218,190200,758294190,3135,3135,3135,3135,0
20250218,190100,758294190,3135,3135,3135,3135,0
20250218,190000,758294190,3135,3135,3135,3135,0
20250218,185900,758294190,3135,3135,3135,3135,0
20250218,185800,758294190,3135,3135,3135,3135,0
20250218,185700,758294190,3135,3135,3135,3135,0
20250218,185600,758294190,3135,3135,3135,3135,0
20250218,185500,758294190,3135,3135,3135,3135,0
20250218,185400,758294190,3135,3135,3135,3135,8341
20250218,185300,758294190,3135,3135,3135,3135,0
20250218,185200,758294190,3135,3135,3135,3135,0
20250218,185100,758294190,3135,3135,3135,3135,0
20250218,185000,758294190,3135,3135,3135,3135,0
20250218,184900,758294190,3135,3135,3135,3135,0
20250218,184800,758294190,3135,3135,3135,3135,0
20250218,184700,758294190,3135,3135,3135,3135,0
20250218,184600,758294190,3135,3135,3135,3135,0
20250218,184500,758294190,3135,3135,3135,3135,0
20250218,184400,758294190,3135,3135,3135,3135,0
20250218,184300,758294190,3135,3135,3135,3135,0
20250218,184200,758294190,3135,3135,3135,3135,0
20250218,184100,758294190,3135,3135,3135,3135,0
20250218,184000,758294190,3135,3135,3135,3135,0
20250218,183900,758294190,3135,3135,3135,3135,0
20250218,183800,758294190,3135,3135,3135,3135,0
20250218,183700,758294190,3135,3135,3135,3135,0
20250218,183600,758294190,3135,3135,3135,3135,0
20250218,183500,758294190,3135,3135,3135,3135,0
20250218,183400,758294190,3135,3135,3135,3135,0
20250218,183300,758294190,3135,3135,3135,3135,0
20250218,183200,758294190,3135,3135,3135,3135,0
20250218,183100,758294190,3135,3135,3135,3135,0
20250218,183000,758294190,3135,3135,3135,3135,0
20250218,182900,758294190,3135,3135,3135,3135,0
20250218,182800,758294190,3135,3135,3135,3135,0
20250218,182700,758294190,3135,3135,3135,3135,0
20250218,182600,758294190,3135,3135,3135,3135,0
20250218,182500,758294190,3135,3135,3135,3135,0
20250218,182400,758294190,3135,3135,3135,3135,8341
20250218,182300,758294190,3135,3135,3135,3135,0
20250218,182200,758294190,3135,3135,3135,3135,0
20250218,182100,758294190,3135,3135,3135,3135,0
20250218,182000,758294190,3135,3135,3135,3135,0
20250218,181900,758294190,3135,3135,3135,3135,0
20250218,181800,758294190,3135,3135,3135,3135,0
20250218,181700,758294190,3135,3135,3135,3135,0
20250218,181600,758294190,3135,3135,3135,3135,0
20250218,181500,758294190,3135,3135,3135,3135,0
20250218,181400,758294190,3135,3135,3135,3135,0
20250218,181300,758294190,3135,3135,3135,3135,0
20250218,181200,758294190,3135,3135,3135,3135,0
20250218,181100,758294190,3135,3135,3135,3135,0
20250218,181000,758294190,3135,3135,3135,3135,0
20250218,180900,758294190,3135,3135,3135,3135,0
20250218,180800,758294190,3135,3135,3135,3135,0
20250218,180700,758294190,3135,3135,3135,3135,0
20250218,180600,758294190,3135,3135,3135,3135,0
20250218,180500,758294190,3135,3135,3135,3135,0
20250218,180400,758294190,3135,3135,3135,3135,0
20250218,180300,758294190,3135,3135,3135,3135,0
20250218,180200,758294190,3135,3135,3135,3135,0
20250218,180100,758294190,3135,3135,3135,3135,0
20250218,180000,758294190,3135,3135,3135,3135,0
20250218,175900,758294190,3135,3135,3135,3135,0
20250218,175800,758294190,3135,3135,3135,3135,0
20250218,175700,758294190,3135,3135,3135,3135,0
20250218,175600,758294190,3135,3135,3135,3135,0
20250218,175500,758294190,3135,3135,3135,3135,0
20250218,175400,758294190,3135,3135,3135,3135,8341
20250218,175300,758294190,3135,3135,3135,3135,0
20250218,175200,758294190,3135,3135,3135,3135,0
20250218,175100,758294190,3135,3135,3135,3135,0
20250218,175000,758294190,3135,3135,3135,3135,0
20250218,174900,758294190,3135,3135,3135,3135,0
20250218,174800,758294190,3135,3135,3135,3135,0
20250218,174700,758294190,3135,3135,3135,3135,0
20250218,174600,758294190,3135,3135,3135,3135,0
20250218,174500,758294190,3135,3135,3135,3135,0
20250218,174400,758294190,3135,3135,3135,3135,0
20250218,174300,758294190,3135,3135,3135,3135,0
20250218,174200,758294190,3135,3135,3135,3135,0
20250218,174100,758294190,3135,3135,3135,3135,0
20250218,174000,758294190,3135,3135,3135,3135,0
20250218,173900,758294190,3135,3135,3135,3135,0
20250218,173800,758294190,3135,3135,3135,3135,0
20250218,173700,758294190,3135,3135,3135,3135,0
20250218,173600,758294190,3135,3135,3135,3135,0
20250218,173500,758294190,3135,3135,3135,3135,0
20250218,173400,758294190,3135,3135,3135,3135,0
20250218,173300,758294190,3135,3135,3135,3135,0
20250218,173200,758294190,3135,3135,3135,3135,0
20250218,173100,758294190,3135,3135,3135,3135,0
20250218,173000,758294190,3135,3135,3135,3135,0
20250218,172900,758294190,3135,3135,3135,3135,0
20250218,172800,758294190,3135,3135,3135,3135,0
20250218,172700,758294190,3135,3135,3135,3135,0
20250218,172600,758294190,3135,3135,3135,3135,0
20250218,172500,758294190,3135,3135,3135,3135,0
20250218,172400,758294190,3135,3135,3135,3135,8341
20250218,172300,758294190,3135,3135,3135,3135,0
20250218,172200,758294190,3135,3135,3135,3135,0
20250218,172100,758294190,3135,3135,3135,3135,0
20250218,172000,758294190,3135,3135,3135,3135,0
20250218,171900,758294190,3135,3135,3135,3135,0
20250218,171800,758294190,3135,3135,3135,3135,0
20250218,171700,758294190,3135,3135,3135,3135,0
20250218,171600,758294190,3135,3135,3135,3135,0
20250218,171500,758294190,3135,3135,3135,3135,0
20250218,171400,758294190,3135,3135,3135,3135,0
20250218,171300,758294190,3135,3135,3135,3135,0
20250218,171200,758294190,3135,3135,3135,3135,0
20250218,171100,758294190,3135,3135,3135,3135,0
20250218,171000,758294190,3135,3135,3135,3135,0
20250218,170900,758294190,3135,3135,3135,3135,0
20250218,170800,758294190,3135,3135,3135,3135,0
20250218,170700,758294190,3135,3135,3135,3135,0
20250218,170600,758294190,3135,3135,3135,3135,0
20250218,170500,758294190,3135,3135,3135,3135,0
20250218,170400,758294190,3135,3135,3135,3135,0
20250218,170300,758294190,3135,3135,3135,3135,0
20250218,170200,758294190,3135,3135,3135,3135,0
20250218,170100,758294190,3135,3135,3135,3135,0
20250218,170000,758294190,3135,3135,3135,3135,0
20250218,165900,758294190,3135,3135,3135,3135,0
20250218,165800,758294190,3135,3135,3135,3135,0
20250218,165700,758294190,3135,3135,3135,3135,0
20250218,165600,758294190,3135,3135,3135,3135,0
20250218,165500,758294190,3135,3135,3135,3135,0
20250218,165400,758294190,3135,3135,3135,3135,8341
20250218,165300,758294190,3135,3135,3135,3135,0
20250218,165200,758294190,3135,3135,3135,3135,0
20250218,165100,758294190,3135,3135,3135,3135,0
20250218,165000,758294190,3135,3135,3135,3135,0
20250218,164900,758294190,3135,3135,3135,3135,0
20250218,164800,758294190,3135,3135,3135,3135,0
20250218,164700,758294190,3135,3135,3135,3135,0
20250218,164600,758294190,3135,3135,3135,3135,0
20250218,164500,758294190,3135,3135,3135,3135,0
20250218,164400,758294190,3135,3135,3135,3135,0
20250218,164300,758294190,3135,3135,3135,3135,0
20250218,164200,758294190,3135,3135,3135,3135,0
20250218,164100,758294190,3135,3135,3135,3135,0
20250218,164000,758294190,3135,3135,3135,3135,0
20250218,163900,758294190,3135,3135,3135,3135,0
20250218,163800,758294190,3135,3135,3135,3135,0
20250218,163700,758294190,3135,3135,3135,3135,0
20250218,163600,758294190,3135,3135,3135,3135,0
20250218,163500,758294190,3135,3135,3135,3135,0
20250218,163400,758294190,3135,3135,3135,3135,0
20250218,163300,758294190,3135,3135,3135,3135,0
20250218,163200,758294190,3135,3135,3135,3135,0
20250218,163100,758294190,3135,3135,3135,3135,0
20250218,163000,758294190,3135,3135,3135,3135,0
20250218,162900,758294190,3135,3135,3135,3135,0
20250218,162800,758294190,3135,3135,3135,3135,0
20250218,162700,758294190,3135,3135,3135,3135,0
20250218,162600,758294190,3135,3135,3135,3135,0
20250218,162500,758294190,3135,3135,3135,3135,0
20250218,162400,758294190,3135,3135,3135,3135,8341
20250218,162300,758294190,3135,3135,3135,3135,0
20250218,162200,758294190,3135,3135,3135,3135,0
20250218,162100,758294190,3135,3135,3135,3135,0
20250218,162000,758294190,3135,3135,3135,3135,0
20250218,161900,758294190,3135,3135,3135,3135,0
20250218,161800,758294190,3135,3135,3135,3135,0
20250218,161700,758294190,3135,3135,3135,3135,0
20250218,161600,758294190,3135,3135,3135,3135,0
20250218,161500,758294190,3135,3135,3135,3135,0
20250218,161400,758294190,3135,3135,3135,3135,0
20250218,161300,758294190,3135,3135,3135,3135,0
20250218,161200,758294190,3135,3135,3135,3135,0
20250218,161100,758294190,3135,3135,3135,3135,0
20250218,161000,758294190,3135,3135,3135,3135,0
20250218,160900,758294190,3135,3135,3135,3135,0
20250218,160800,758294190,3135,3135,3135,3135,0
20250218,160700,758294190,3135,3135,3135,3135,0
20250218,160600,758294190,3135,3135,3135,3135,0
20250218,160500,758294190,3135,3135,3135,3135,0
20250218,160400,758294190,3135,3135,3135,3135,0
20250218,160300,758294190,3135,3135,3135,3135,0
20250218,160200,758294190,3135,3135,3135,3135,0
20250218,160100,758294190,3135,3135,3135,3135,0
20250218,160000,758294190,3135,3135,3135,3135,0
20250218,155900,758294190,3135,3135,3135,3135,0
20250218,155800,758294190,3135,3135,3135,3135,0
20250218,155700,758294190,3135,3135,3135,3135,0
20250218,155600,758294190,3135,3135,3135,3135,0
20250218,155500,758294190,3135,3135,3135,3135,0
20250218,155400,758294190,3135,3135,3135,3135,8341
20250218,155300,758294190,3135,3135,3135,3135,0
20250218,155200,758294190,3135,3135,3135,3135,0
20250218,155100,758294190,3135,3135,3135,3135,0
20250218,155000,758294190,3135,3135,3135,3135,0
20250218,154900,758294190,3135,3135,3135,3135,0
20250218,154800,758294190,3135,3135,3135,3135,0
20250218,154700,758294190,3135,3135,3135,3135,0
20250218,154600,758294190,3135,3135,3135,3135,0
20250218,154500,758294190,3135,3135,3135,3135,0
20250218,154400,758294190,3135,3135,3135,3135,0
20250218,154300,758294190,3135,3135,3135,3135,0
20250218,154200,758294190,3135,3135,3135,3135,0
20250218,154100,758294190,3135,3135,3135,3135,0
20250218,154000,758294190,3135,3135,3135,3135,0
20250218,153900,758294190,3135,3135,3135,3135,0
20250218,153800,758294190,3135,3135,3135,3135,0
20250218,153700,758294190,3135,3135,3135,3135,0
20250218,153600,758294190,3135,3135,3135,3135,0
20250218,153500,758294190,3135,3135,3135,3135,0
20250218,153400,758294190,3135,3135,3135,3135,0
20250218,153300,758294190,3135,3135,3135,3135,0
20250218,153200,758294190,3135,3135,3135,3135,0
20250218,153100,758294190,3135,3135,3135,3135,0
20250218,153000,758294190,3135,3135,3135,3135,8341
20250218,152900,732145155,3130,3130,3130,3130,0
20250218,152800,732145155,3130,3130,3130,3130,0
20250218,152700,732145155,3130,3130,3130,3130,0
20250218,152600,732145155,3130,3130,3130,3130,0
20250218,152500,732145155,3130,3130,3130,3130,0
20250218,152400,732145155,3130,3130,3130,3130,0
20250218,152300,732145155,3130,3130,3130,3130,0
20250218,152200,732145155,3130,3130,3130,3130,0
20250218,152100,732145155,3130,3130,3130,3130,0
20250218,152000,732145155,3130,3130,3130,3130,0
20250218,151900,732145155,3130,3125,3130,3125,428
20250218,151800,730805795,3130,3135,3135,3130,2
20250218,151700,730799530,3135,3135,3135,3135,12
20250218,151600,730761910,3135,3130,3135,3130,11
20250218,151500,730727470,3125,3130,3135,3125,25
20250218,151400,730649185,3135,3135,3135,3130,179
20250218,151300,730088195,3135,3125,3135,3125,87
20250218,151200,729816230,3135,3130,3135,3125,3015
20250218,151100,720392680,3130,3135,3135,3130,2427
20250218,151000,712784325,3135,3135,3135,3135,0
20250218,150900,712784325,3135,3130,3135,3130,1442
20250218,150800,708270365,3135,3135,3135,3130,396
20250218,150700,707029405,3135,3135,3135,3135,0
20250218,150600,707029405,3135,3135,3135,3135,105
20250218,150500,706700230,3135,3130,3135,3130,112
20250218,150400,706349665,3130,3130,3130,3130,0
20250218,150300,706349665,3130,3130,3130,3130,150
20250218,150200,705880165,3130,3130,3130,3125,214
20250218,150100,705210415,3125,3130,3130,3125,2823
20250218,150000,696386975,3130,3125,3130,3125,120
20250218,145900,696011475,3125,3130,3130,3125,1592
20250218,145800,691032270,3130,3130,3130,3130,1
20250218,145700,691029140,3130,3130,3130,3130,9
20250218,145600,691000970,3130,3125,3130,3125,190
20250218,145500,690407185,3130,3130,3130,3130,1100
20250218,145400,686964185,3130,3130,3130,3130,3783
20250218,145300,675123395,3130,3130,3130,3130,125
20250218,145200,674732145,3130,3130,3130,3130,1500
20250218,145100,670037145,3130,3135,3135,3130,14
20250218,145000,669993320,3130,3135,3135,3130,52
20250218,144900,669830310,3130,3130,3130,3130,1626
20250218,144800,664740930,3125,3120,3130,3120,47
20250218,144700,664594130,3125,3135,3135,3120,6594
20250218,144600,643977805,3135,3135,3135,3135,296
20250218,144500,643049845,3135,3135,3135,3135,1594
20250218,144400,638052655,3130,3130,3130,3130,100
20250218,144300,637739655,3135,3130,3135,3130,22
20250218,144200,637670785,3130,3130,3130,3130,1596
20250218,144100,632675305,3130,3130,3130,3125,1020
20250218,144000,629487695,3130,3130,3130,3130,518
20250218,143900,627866355,3130,3125,3130,3125,8
20250218,143800,627841325,3130,3130,3130,3130,1000
20250218,143700,624711325,3130,3130,3130,3130,141
20250218,143600,624269995,3135,3135,3135,3135,0
20250218,143500,624269995,3135,3130,3135,3130,690
20250218,143400,622110290,3130,3135,3135,3130,300
20250218,143300,621170290,3135,3130,3135,3130,1387
20250218,143200,616828340,3135,3135,3140,3125,8973
20250218,143100,588703710,3130,3130,3135,3130,2389
20250218,143000,581226115,3130,3130,3135,3130,110
20250218,142900,580881810,3130,3125,3135,3125,1383
20250218,142800,576553020,3125,3135,3135,3125,343
20250218,142700,575477955,3135,3130,3135,3125,2194
20250218,142600,568610705,3130,3130,3130,3130,2518
20250218,142500,560729365,3125,3125,3125,3125,200
20250218,142400,560104365,3130,3125,3130,3125,1000
20250218,142300,556974370,3130,3130,3130,3125,2033
20250218,142200,550611195,3130,3130,3130,3130,0
20250218,142100,550611195,3130,3130,3130,3125,30
20250218,142000,550517330,3130,3130,3135,3125,4440
20250218,141900,536619245,3125,3125,3125,3125,2320
20250218,141800,529369245,3120,3120,3120,3120,59
20250218,141700,529185165,3125,3125,3125,3125,5
20250218,141600,529169540,3125,3120,3125,3120,387
20250218,141500,527962090,3120,3120,3120,3120,1
20250218,141400,527958970,3120,3115,3120,3115,202
20250218,141300,527328735,3115,3115,3115,3115,536
20250218,141200,525659095,3120,3120,3120,3120,0
20250218,141100,525659095,3120,3120,3120,3120,0
20250218,141000,525659095,3120,3120,3120,3120,10
20250218,140900,525627895,3120,3120,3120,3120,0
20250218,140800,525627895,3120,3120,3120,3120,3
20250218,140700,525618535,3120,3120,3120,3120,94
20250218,140600,525325255,3120,3125,3125,3120,418
20250218,140500,524020280,3125,3125,3125,3125,0
20250218,140400,524020280,3125,3125,3125,3125,0
20250218,140300,524020280,3125,3125,3125,3125,0
20250218,140200,524020280,3125,3125,3125,3125,0
20250218,140100,524020280,3125,3125,3125,3125,0
20250218,140000,524020280,3125,3125,3125,3125,0
20250218,135900,524020280,3125,3125,3125,3125,0
20250218,135800,524020280,3125,3115,3125,3115,2
20250218,135700,524014040,3115,3115,3115,3115,0
20250218,135600,524014040,3115,3115,3115,3115,0
20250218,135500,524014040,3115,3115,3115,3115,23
20250218,135400,523942395,3125,3125,3125,3125,3
20250218,135300,523933020,3115,3125,3125,3115,2402
20250218,135200,516427780,3120,3120,3125,3120,2646
20250218,135100,508172255,3120,3120,3120,3120,0
20250218,135000,508172255,3120,3125,3125,3120,217
20250218,134900,507495130,3125,3130,3130,3125,543
20250218,134800,505798245,3125,3125,3125,3125,2799
20250218,134700,497051370,3125,3120,3125,3120,5116
20250218,134600,481089325,3120,3120,3120,3120,53
20250218,134500,480923965,3120,3120,3120,3120,1
20250218,134400,480920845,3110,3115,3115,3110,2500
20250218,134300,473138345,3120,3120,3120,3120,1
20250218,134200,473135225,3120,3115,3120,3115,7
20250218,134100,473113415,3115,3115,3115,3115,623
20250218,134000,471172770,3115,3120,3120,3115,7119
20250218,133900,448995165,3120,3120,3120,3120,830
20250218,133800,446405565,3120,3120,3120,3120,35
20250218,133700,446296365,3120,3120,3120,3120,13521
20250218,133600,404110845,3120,3120,3120,3120,0
20250218,133500,404110845,3120,3125,3125,3120,2262
20250218,133400,397049945,3125,3125,3125,3125,1208
20250218,133300,393274945,3125,3125,3125,3120,4985
20250218,133200,377697035,3125,3120,3125,3120,2401
20250218,133100,370205555,3120,3120,3120,3120,1
20250218,133000,370202435,3110,3110,3110,3110,0
20250218,132900,370202435,3110,3115,3115,3110,1000
20250218,132800,367092265,3115,3115,3115,3115,30
20250218,132700,366998815,3115,3115,3115,3115,100
20250218,132600,366687315,3115,3115,3115,3115,150
20250218,132500,366220065,3120,3120,3120,3115,706
20250218,132400,364018055,3120,3120,3130,3120,757
20250218,132300,361656040,3125,3120,3125,3120,2269
20250218,132200,354565610,3125,3120,3125,3120,459
20250218,132100,353131695,3125,3115,3130,3115,10080
20250218,132000,321643245,3115,3115,3115,3110,53
20250218,131900,321478155,3120,3110,3120,3110,914
20250218,131800,318630285,3110,3110,3110,3110,2700
20250218,131700,310233285,3115,3110,3115,3110,505
20250218,131600,308660235,3115,3115,3115,3115,4
20250218,131500,308647775,3110,3110,3110,3110,70
20250218,131400,308430075,3115,3115,3115,3115,700
20250218,131300,306249575,3115,3115,3115,3115,1
20250218,131200,306246460,3110,3110,3110,3110,910
20250218,131100,303416360,3115,3115,3115,3115,0
20250218,131000,303416360,3115,3115,3115,3115,0
20250218,130900,303416360,3115,3115,3115,3115,0
20250218,130800,303416360,3115,3110,3115,3110,101
20250218,130700,303102245,3110,3110,3110,3110,2
20250218,130600,303096025,3115,3110,3115,3110,6
20250218,130500,303077360,3115,3115,3115,3115,0
20250218,130400,303077360,3115,3115,3115,3115,0
20250218,130300,303077360,3115,3110,3115,3110,21
20250218,130200,303012035,3110,3110,3110,3110,371
20250218,130100,301858225,3110,3115,3115,3110,964
20250218,130000,298860180,3115,3115,3115,3115,0
20250218,125900,298860180,3115,3115,3115,3115,0
20250218,125800,298860180,3115,3115,3115,3115,300
20250218,125700,297925680,3115,3115,3115,3115,701
20250218,125600,295742065,3115,3115,3115,3115,0
20250218,125500,295742065,3115,3115,3115,3115,0
20250218,125400,295742065,3115,3115,3115,3115,124
20250218,125300,295355805,3115,3115,3115,3115,0
20250218,125200,295355805,3115,3115,3115,3115,232
20250218,125100,294633125,3115,3115,3115,3115,0
20250218,125000,294633125,3115,3110,3115,3110,2
20250218,124900,294626900,3115,3115,3115,3115,0
20250218,124800,294626900,3115,3115,3115,3115,1
20250218,124700,294623785,3110,3110,3110,3110,0
20250218,124600,294623785,3110,3110,3110,3110,1
20250218,124500,294620675,3115,3115,3115,3115,1
20250218,124400,294617560,3115,3115,3115,3115,0
20250218,124300,294617560,3115,3115,3115,3115,200
20250218,124200,293994560,3115,3115,3115,3115,1
20250218,124100,293991445,3110,3110,3110,3110,7
20250218,124000,293969675,3115,3115,3115,3115,0
20250218,123900,293969675,3115,3110,3115,3105,1001
20250218,123800,290858950,3115,3115,3115,3115,1
20250218,123700,290855835,3110,3115,3115,3110,137
20250218,123600,290429265,3115,3115,3115,3115,0
20250218,123500,290429265,3115,3115,3115,3115,0
20250218,123400,290429265,3115,3115,3115,3115,3
20250218,123300,290419920,3115,3115,3115,3115,24
20250218,123200,290345160,3115,3115,3115,3115,100
20250218,123100,290033660,3115,3115,3115,3115,1320
20250218,123000,285921860,3120,3120,3120,3120,100
20250218,122900,285609860,3120,3120,3120,3120,10
20250218,122800,285578660,3115,3120,3120,3115,102
20250218,122700,285260920,3115,3115,3115,3115,176
20250218,122600,284712680,3120,3120,3120,3120,3
20250218,122500,284703320,3120,3120,3120,3115,1168
20250218,122400,281059165,3120,3115,3120,3115,1302
20250218,122300,276998430,3115,3115,3120,3115,102
20250218,122200,276680695,3120,3115,3120,3115,33
20250218,122100,276577890,3115,3115,3120,3115,6
20250218,122000,276559190,3120,3115,3120,3110,176
20250218,121900,276011300,3115,3115,3115,3115,335
20250218,121800,274967775,3115,3115,3120,3115,173
20250218,121700,274428360,3115,3115,3115,3110,171
20250218,121600,273896515,3120,3115,3120,3110,66
20250218,121500,273690940,3115,3115,3120,3110,1600
20250218,121400,268708675,3115,3115,3115,3115,1101
20250218,121300,265279060,3110,3110,3110,3110,10
20250218,121200,265247960,3110,3110,3110,3110,0
20250218,121100,265247960,3110,3110,3110,3110,0
20250218,121000,265247960,3110,3110,3110,3110,1
20250218,120900,265244850,3115,3115,3115,3115,18
20250218,120800,265188780,3110,3110,3110,3110,0
20250218,120700,265188780,3110,3110,3115,3110,32
20250218,120600,265089255,3110,3110,3110,3110,80
20250218,120500,264840455,3110,3115,3115,3110,13
20250218,120400,264800010,3115,3110,3115,3110,2
20250218,120300,264793785,3110,3110,3110,3110,60
20250218,120200,264607185,3115,3115,3115,3115,110
20250218,120100,264264535,3110,3115,3115,3110,12
20250218,120000,264227210,3110,3110,3110,3105,1344
20250218,115900,260052245,3115,3110,3115,3110,127
20250218,115800,259657225,3110,3110,3110,3110,511
20250218,115700,258068015,3110,3110,3110,3110,0
20250218,115600,258068015,3110,3110,3110,3110,16
20250218,115500,258018255,3110,3110,3110,3110,326
20250218,115400,257004395,3110,3110,3110,3110,0
20250218,115300,257004395,3110,3110,3110,3110,0
20250218,115200,257004395,3110,3110,3110,3110,0
20250218,115100,257004395,3110,3110,3110,3110,150
20250218,115000,256537895,3110,3100,3110,3100,2
20250218,114900,256531685,3095,3115,3115,3095,3415
20250218,114800,245947340,3115,3115,3115,3115,0
20250218,114700,245947340,3115,3110,3115,3110,53
20250218,114600,245782505,3110,3110,3110,3110,3
20250218,114500,245773175,3110,3110,3115,3105,4727
20250218,114400,231088125,3110,3110,3110,3110,0
20250218,114300,231088125,3110,3110,3110,3110,0
20250218,114200,231088125,3110,3110,3110,3110,0
20250218,114100,231088125,3110,3110,3110,3110,16
20250218,114000,231038365,3110,3110,3110,3110,501
20250218,113900,229480255,3115,3115,3115,3115,2
20250218,113800,229474025,3110,3110,3110,3110,595
20250218,113700,227623575,3115,3115,3115,3115,0
20250218,113600,227623575,3115,3115,3115,3110,73
20250218,113500,227396420,3115,3115,3115,3115,502
20250218,113400,225832690,3110,3110,3110,3110,250
20250218,113300,225055190,3110,3105,3110,3105,1456
20250218,113200,220532480,3105,3110,3115,3105,325
20250218,113100,219521680,3110,3110,3110,3110,242
20250218,113000,218769060,3110,3110,3110,3110,201
20250218,112900,218143950,3110,3105,3110,3105,552
20250218,112800,216427485,3105,3105,3105,3105,983
20250218,112700,213375270,3100,3100,3105,3100,40
20250218,112600,213251240,3105,3105,3105,3105,24
20250218,112500,213176720,3110,3105,3110,3105,62
20250218,112400,212984205,3105,3105,3105,3105,10
20250218,112300,212953155,3110,3110,3110,3110,0
20250218,112200,212953155,3110,3105,3110,3105,7
20250218,112100,212931415,3105,3105,3105,3105,1
20250218,112000,212928310,3110,3110,3110,3110,10
20250218,111900,212897210,3110,3110,3110,3110,19
20250218,111800,212838120,3105,3110,3110,3105,10
20250218,111700,212807035,3100,3100,3100,3100,1
20250218,111600,212803935,3110,3105,3110,3105,1090
20250218,111500,209416305,3105,3105,3105,3105,0
20250218,111400,209416305,3105,3105,3105,3105,43
20250218,111300,209282790,3110,3110,3110,3105,310
20250218,111200,208320225,3110,3095,3110,3095,8029
20250218,111100,183403075,3095,3100,3100,3095,453
20250218,111000,182001035,3095,3095,3095,3090,327
20250218,110900,180988975,3100,3100,3100,3100,0
20250218,110800,180988975,3100,3090,3100,3090,763
20250218,110700,178627545,3095,3095,3095,3095,51
20250218,110600,178469700,3095,3095,3095,3095,1
20250218,110500,178466605,3085,3085,3085,3085,0
20250218,110400,178466605,3085,3085,3085,3085,1
20250218,110300,178463520,3095,3095,3095,3095,50
20250218,110200,178308770,3095,3095,3095,3095,0
20250218,110100,178308770,3095,3095,3095,3095,0
20250218,110000,178308770,3095,3095,3095,3080,2104
20250218,105900,171811480,3095,3095,3095,3095,0
20250218,105800,171811480,3095,3095,3095,3095,0
20250218,105700,171811480,3095,3095,3095,3095,0
20250218,105600,171811480,3095,3095,3095,3095,55
20250218,105500,171641255,3095,3095,3095,3095,1
20250218,105400,171638160,3095,3090,3095,3090,12
20250218,105300,171601075,3095,3095,3095,3095,0
20250218,105200,171601075,3095,3090,3095,3075,4474
20250218,105100,157819520,3095,3095,3095,3095,0
20250218,105000,157819520,3095,3095,3095,3095,0
20250218,104900,157819520,3095,3095,3095,3095,71
20250218,104800,157599775,3095,3095,3095,3095,100
20250218,104700,157290275,3095,3090,3095,3090,22
20250218,104600,157222290,3090,3090,3090,3090,0
20250218,104500,157222290,3090,3090,3090,3080,651
20250218,104400,155211265,3090,3085,3090,3085,2540
20250218,104300,147375165,3085,3095,3095,3085,103
20250218,104200,147057380,3095,3095,3095,3085,748
20250218,104100,144746660,3085,3085,3085,3085,45
20250218,104000,144607835,3095,3095,3095,3095,2
20250218,103900,144601645,3095,3095,3095,3095,8
20250218,103800,144576885,3085,3095,3095,3085,355
20250218,103700,143481160,3090,3090,3090,3080,10403
20250218,103600,111420635,3095,3095,3095,3095,0
20250218,103500,111420635,3095,3095,3095,3095,2
20250218,103400,111414445,3095,3095,3095,3095,53
20250218,103300,111250410,3095,3085,3095,3085,2
20250218,103200,111244230,3090,3090,3090,3090,2
20250218,103100,111238050,3095,3095,3095,3095,50
20250218,103000,111083300,3095,3095,3095,3095,0
20250218,102900,111083300,3095,3095,3095,3095,7
20250218,102800,111061635,3095,3095,3095,3095,10
20250218,102700,111030685,3095,3095,3095,3095,50
20250218,102600,110875935,3095,3095,3095,3095,305
20250218,102500,109931960,3095,3095,3095,3095,200
20250218,102400,109312960,3095,3095,3095,3090,357
20250218,102300,108209545,3090,3090,3090,3090,1
20250218,102200,108206455,3095,3095,3095,3095,1
20250218,102100,108203360,3095,3095,3095,3095,0
20250218,102000,108203360,3095,3095,3095,3095,50
20250218,101900,108048610,3095,3095,3095,3095,3398
20250218,101800,97531800,3100,3100,3100,3100,5
20250218,101700,97516300,3095,3095,3095,3095,0
20250218,101600,97516300,3095,3100,3100,3095,5
20250218,101500,97500820,3100,3100,3100,3100,1
20250218,101400,97497720,3095,3100,3100,3095,1023
20250218,101300,94329925,3100,3100,3100,3100,0
20250218,101200,94329925,3100,3100,3100,3100,652
20250218,101100,92308725,3100,3100,3100,3100,2
20250218,101000,92302525,3100,3100,3100,3100,3
20250218,100900,92293225,3100,3090,3100,3090,858
20250218,100800,89639235,3095,3095,3095,3095,50
20250218,100700,89484485,3095,3095,3095,3095,0
20250218,100600,89484485,3095,3095,3095,3095,551
20250218,100500,87779140,3100,3100,3100,3100,0
20250218,100400,87779140,3100,3095,3100,3095,201
20250218,100300,87156045,3095,3095,3095,3095,1000
20250218,100200,84061045,3095,3095,3095,3095,550
20250218,100100,82358795,3100,3100,3100,3100,39
20250218,100000,82237895,3090,3095,3095,3090,1033
20250218,095900,79045115,3095,3100,3100,3095,69
20250218,095800,78831555,3100,3100,3100,3100,50
20250218,095700,78676555,3100,3100,3100,3100,0
20250218,095600,78676555,3100,3095,3100,3095,50
20250218,095500,78521795,3095,3095,3100,3095,274
20250218,095400,77672970,3100,3095,3100,3095,583
20250218,095300,75868575,3095,3095,3095,3095,100
20250218,095200,75559075,3095,3095,3095,3095,6
20250218,095100,75540505,3095,3095,3095,3095,150
20250218,095000,75076255,3095,3095,3095,3095,0
20250218,094900,75076255,3095,3095,3095,3095,15
20250218,094800,75029830,3095,3095,3095,3095,50
20250218,094700,74875080,3095,3095,3095,3095,40
20250218,094600,74751280,3090,3095,3095,3090,200
20250218,094500,74133245,3095,3095,3095,3095,4
20250218,094400,74120865,3095,3095,3095,3095,51
20250218,094300,73963020,3095,3095,3095,3095,72
20250218,094200,73740180,3095,3095,3095,3095,0
20250218,094100,73740180,3095,3095,3095,3095,0
20250218,094000,73740180,3095,3100,3100,3090,908
20250218,093900,70930640,3100,3100,3100,3100,0
20250218,093800,70930640,3100,3100,3100,3100,890
20250218,093700,68171640,3095,3095,3095,3095,0
20250218,093600,68171640,3095,3095,3095,3095,0
20250218,093500,68171640,3095,3095,3095,3095,0
20250218,093400,68171640,3095,3095,3095,3095,0
20250218,093300,68171640,3095,3095,3095,3095,0
20250218,093200,68171640,3095,3095,3095,3095,0
20250218,093100,68171640,3095,3095,3095,3095,145
20250218,093000,67722865,3095,3085,3095,3085,253
20250218,092900,66941830,3095,3095,3095,3095,1
20250218,092800,66938735,3095,3095,3095,3095,0
20250218,092700,66938735,3095,3095,3095,3095,0
20250218,092600,66938735,3095,3095,3095,3095,53
20250218,092500,66774700,3095,3100,3100,3080,4101
20250218,092400,54128720,3095,3100,3100,3095,200
20250218,092300,53509715,3105,3105,3105,3105,0
20250218,092200,53509715,3105,3105,3105,3105,0
20250218,092100,53509715,3105,3095,3105,3095,3412
20250218,092000,42931615,3095,3095,3100,3095,8
20250218,091900,42906845,3090,3090,3090,3090,500
20250218,091800,41361845,3085,3085,3085,3085,0
20250218,091700,41361845,3085,3085,3085,3085,0
20250218,091600,41361845,3085,3085,3085,3085,0
20250218,091500,41361845,3085,3085,3085,3085,0
20250218,091400,41361845,3085,3085,3085,3085,917
20250218,091300,38532900,3095,3095,3095,3095,33
20250218,091200,38430765,3095,3085,3095,3085,303
20250218,091100,37495980,3085,3090,3095,3085,2692
20250218,091000,29189440,3085,3080,3085,3080,4
20250218,090900,29177110,3085,3085,3085,3080,2255
20250218,090800,22220745,3090,3090,3090,3090,287
20250218,090700,21333915,3090,3090,3090,3090,942
20250218,090600,18423135,3090,3090,3090,3090,324
20250218,090500,17421975,3090,3105,3105,3090,767
20250218,090400,15051430,3105,3095,3105,3095,809
20250218,090300,12547475,3110,3105,3110,3105,24
20250218,090200,12472935,3110,3110,3110,3110,0
20250218,090100,12472935,3110,3110,3110,3110,387
20250218,090000,11269365,3095,3095,3095,3090,3642