KissMeData/039570/min/candle-20250218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250218,192500,238494440,8690,8690,8690,8690,75
20250218,192400,238494440,8690,8690,8690,8690,0
20250218,192300,238494440,8690,8690,8690,8690,0
20250218,192200,238494440,8690,8690,8690,8690,0
20250218,192100,238494440,8690,8690,8690,8690,0
20250218,192000,238494440,8690,8690,8690,8690,0
20250218,191900,238494440,8690,8690,8690,8690,0
20250218,191800,238494440,8690,8690,8690,8690,0
20250218,191700,238494440,8690,8690,8690,8690,0
20250218,191600,238494440,8690,8690,8690,8690,0
20250218,191500,238494440,8690,8690,8690,8690,0
20250218,191400,238494440,8690,8690,8690,8690,0
20250218,191300,238494440,8690,8690,8690,8690,0
20250218,191200,238494440,8690,8690,8690,8690,0
20250218,191100,238494440,8690,8690,8690,8690,0
20250218,191000,238494440,8690,8690,8690,8690,0
20250218,190900,238494440,8690,8690,8690,8690,0
20250218,190800,238494440,8690,8690,8690,8690,0
20250218,190700,238494440,8690,8690,8690,8690,0
20250218,190600,238494440,8690,8690,8690,8690,0
20250218,190500,238494440,8690,8690,8690,8690,0
20250218,190400,238494440,8690,8690,8690,8690,0
20250218,190300,238494440,8690,8690,8690,8690,0
20250218,190200,238494440,8690,8690,8690,8690,0
20250218,190100,238494440,8690,8690,8690,8690,0
20250218,190000,238494440,8690,8690,8690,8690,0
20250218,185900,238494440,8690,8690,8690,8690,0
20250218,185800,238494440,8690,8690,8690,8690,0
20250218,185700,238494440,8690,8690,8690,8690,0
20250218,185600,238494440,8690,8690,8690,8690,0
20250218,185500,238494440,8690,8690,8690,8690,75
20250218,185400,238494440,8690,8690,8690,8690,0
20250218,185300,238494440,8690,8690,8690,8690,0
20250218,185200,238494440,8690,8690,8690,8690,0
20250218,185100,238494440,8690,8690,8690,8690,0
20250218,185000,238494440,8690,8690,8690,8690,0
20250218,184900,238494440,8690,8690,8690,8690,0
20250218,184800,238494440,8690,8690,8690,8690,0
20250218,184700,238494440,8690,8690,8690,8690,0
20250218,184600,238494440,8690,8690,8690,8690,0
20250218,184500,238494440,8690,8690,8690,8690,0
20250218,184400,238494440,8690,8690,8690,8690,0
20250218,184300,238494440,8690,8690,8690,8690,0
20250218,184200,238494440,8690,8690,8690,8690,0
20250218,184100,238494440,8690,8690,8690,8690,0
20250218,184000,238494440,8690,8690,8690,8690,0
20250218,183900,238494440,8690,8690,8690,8690,0
20250218,183800,238494440,8690,8690,8690,8690,0
20250218,183700,238494440,8690,8690,8690,8690,0
20250218,183600,238494440,8690,8690,8690,8690,0
20250218,183500,238494440,8690,8690,8690,8690,0
20250218,183400,238494440,8690,8690,8690,8690,0
20250218,183300,238494440,8690,8690,8690,8690,0
20250218,183200,238494440,8690,8690,8690,8690,0
20250218,183100,238494440,8690,8690,8690,8690,0
20250218,183000,238494440,8690,8690,8690,8690,0
20250218,182900,238494440,8690,8690,8690,8690,0
20250218,182800,238494440,8690,8690,8690,8690,0
20250218,182700,238494440,8690,8690,8690,8690,0
20250218,182600,238494440,8690,8690,8690,8690,0
20250218,182500,238494440,8690,8690,8690,8690,75
20250218,182400,238494440,8690,8690,8690,8690,0
20250218,182300,238494440,8690,8690,8690,8690,0
20250218,182200,238494440,8690,8690,8690,8690,0
20250218,182100,238494440,8690,8690,8690,8690,0
20250218,182000,238494440,8690,8690,8690,8690,0
20250218,181900,238494440,8690,8690,8690,8690,0
20250218,181800,238494440,8690,8690,8690,8690,0
20250218,181700,238494440,8690,8690,8690,8690,0
20250218,181600,238494440,8690,8690,8690,8690,0
20250218,181500,238494440,8690,8690,8690,8690,0
20250218,181400,238494440,8690,8690,8690,8690,0
20250218,181300,238494440,8690,8690,8690,8690,0
20250218,181200,238494440,8690,8690,8690,8690,0
20250218,181100,238494440,8690,8690,8690,8690,0
20250218,181000,238494440,8690,8690,8690,8690,0
20250218,180900,238494440,8690,8690,8690,8690,0
20250218,180800,238494440,8690,8690,8690,8690,0
20250218,180700,238494440,8690,8690,8690,8690,0
20250218,180600,238494440,8690,8690,8690,8690,0
20250218,180500,238494440,8690,8690,8690,8690,0
20250218,180400,238494440,8690,8690,8690,8690,0
20250218,180300,238494440,8690,8690,8690,8690,0
20250218,180200,238494440,8690,8690,8690,8690,0
20250218,180100,238494440,8690,8690,8690,8690,0
20250218,180000,238494440,8690,8690,8690,8690,0
20250218,175900,238494440,8690,8690,8690,8690,0
20250218,175800,238494440,8690,8690,8690,8690,0
20250218,175700,238494440,8690,8690,8690,8690,0
20250218,175600,238494440,8690,8690,8690,8690,0
20250218,175500,238494440,8690,8690,8690,8690,75
20250218,175400,238494440,8690,8690,8690,8690,0
20250218,175300,238494440,8690,8690,8690,8690,0
20250218,175200,238494440,8690,8690,8690,8690,0
20250218,175100,238494440,8690,8690,8690,8690,0
20250218,175000,238494440,8690,8690,8690,8690,0
20250218,174900,238494440,8690,8690,8690,8690,0
20250218,174800,238494440,8690,8690,8690,8690,0
20250218,174700,238494440,8690,8690,8690,8690,0
20250218,174600,238494440,8690,8690,8690,8690,0
20250218,174500,238494440,8690,8690,8690,8690,0
20250218,174400,238494440,8690,8690,8690,8690,0
20250218,174300,238494440,8690,8690,8690,8690,0
20250218,174200,238494440,8690,8690,8690,8690,0
20250218,174100,238494440,8690,8690,8690,8690,0
20250218,174000,238494440,8690,8690,8690,8690,0
20250218,173900,238494440,8690,8690,8690,8690,0
20250218,173800,238494440,8690,8690,8690,8690,0
20250218,173700,238494440,8690,8690,8690,8690,0
20250218,173600,238494440,8690,8690,8690,8690,0
20250218,173500,238494440,8690,8690,8690,8690,0
20250218,173400,238494440,8690,8690,8690,8690,0
20250218,173300,238494440,8690,8690,8690,8690,0
20250218,173200,238494440,8690,8690,8690,8690,0
20250218,173100,238494440,8690,8690,8690,8690,0
20250218,173000,238494440,8690,8690,8690,8690,0
20250218,172900,238494440,8690,8690,8690,8690,0
20250218,172800,238494440,8690,8690,8690,8690,0
20250218,172700,238494440,8690,8690,8690,8690,0
20250218,172600,238494440,8690,8690,8690,8690,0
20250218,172500,238494440,8690,8690,8690,8690,75
20250218,172400,238494440,8690,8690,8690,8690,0
20250218,172300,238494440,8690,8690,8690,8690,0
20250218,172200,238494440,8690,8690,8690,8690,0
20250218,172100,238494440,8690,8690,8690,8690,0
20250218,172000,238494440,8690,8690,8690,8690,0
20250218,171900,238494440,8690,8690,8690,8690,0
20250218,171800,238494440,8690,8690,8690,8690,0
20250218,171700,238494440,8690,8690,8690,8690,0
20250218,171600,238494440,8690,8690,8690,8690,0
20250218,171500,238494440,8690,8690,8690,8690,0
20250218,171400,238494440,8690,8690,8690,8690,0
20250218,171300,238494440,8690,8690,8690,8690,0
20250218,171200,238494440,8690,8690,8690,8690,0
20250218,171100,238494440,8690,8690,8690,8690,0
20250218,171000,238494440,8690,8690,8690,8690,0
20250218,170900,238494440,8690,8690,8690,8690,0
20250218,170800,238494440,8690,8690,8690,8690,0
20250218,170700,238494440,8690,8690,8690,8690,0
20250218,170600,238494440,8690,8690,8690,8690,0
20250218,170500,238494440,8690,8690,8690,8690,0
20250218,170400,238494440,8690,8690,8690,8690,0
20250218,170300,238494440,8690,8690,8690,8690,0
20250218,170200,238494440,8690,8690,8690,8690,0
20250218,170100,238494440,8690,8690,8690,8690,0
20250218,170000,238494440,8690,8690,8690,8690,0
20250218,165900,238494440,8690,8690,8690,8690,0
20250218,165800,238494440,8690,8690,8690,8690,0
20250218,165700,238494440,8690,8690,8690,8690,0
20250218,165600,238494440,8690,8690,8690,8690,0
20250218,165500,238494440,8690,8690,8690,8690,75
20250218,165400,238494440,8690,8690,8690,8690,0
20250218,165300,238494440,8690,8690,8690,8690,0
20250218,165200,238494440,8690,8690,8690,8690,0
20250218,165100,238494440,8690,8690,8690,8690,0
20250218,165000,238494440,8690,8690,8690,8690,0
20250218,164900,238494440,8690,8690,8690,8690,0
20250218,164800,238494440,8690,8690,8690,8690,0
20250218,164700,238494440,8690,8690,8690,8690,0
20250218,164600,238494440,8690,8690,8690,8690,0
20250218,164500,238494440,8690,8690,8690,8690,0
20250218,164400,238494440,8690,8690,8690,8690,0
20250218,164300,238494440,8690,8690,8690,8690,0
20250218,164200,238494440,8690,8690,8690,8690,0
20250218,164100,238494440,8690,8690,8690,8690,0
20250218,164000,238494440,8690,8690,8690,8690,0
20250218,163900,238494440,8690,8690,8690,8690,0
20250218,163800,238494440,8690,8690,8690,8690,0
20250218,163700,238494440,8690,8690,8690,8690,0
20250218,163600,238494440,8690,8690,8690,8690,0
20250218,163500,238494440,8690,8690,8690,8690,0
20250218,163400,238494440,8690,8690,8690,8690,0
20250218,163300,238494440,8690,8690,8690,8690,0
20250218,163200,238494440,8690,8690,8690,8690,0
20250218,163100,238494440,8690,8690,8690,8690,0
20250218,163000,238494440,8690,8690,8690,8690,0
20250218,162900,238494440,8690,8690,8690,8690,0
20250218,162800,238494440,8690,8690,8690,8690,0
20250218,162700,238494440,8690,8690,8690,8690,0
20250218,162600,238494440,8690,8690,8690,8690,0
20250218,162500,238494440,8690,8690,8690,8690,75
20250218,162400,238494440,8690,8690,8690,8690,0
20250218,162300,238494440,8690,8690,8690,8690,0
20250218,162200,238494440,8690,8690,8690,8690,0
20250218,162100,238494440,8690,8690,8690,8690,0
20250218,162000,238494440,8690,8690,8690,8690,0
20250218,161900,238494440,8690,8690,8690,8690,0
20250218,161800,238494440,8690,8690,8690,8690,0
20250218,161700,238494440,8690,8690,8690,8690,0
20250218,161600,238494440,8690,8690,8690,8690,0
20250218,161500,238494440,8690,8690,8690,8690,0
20250218,161400,238494440,8690,8690,8690,8690,0
20250218,161300,238494440,8690,8690,8690,8690,0
20250218,161200,238494440,8690,8690,8690,8690,0
20250218,161100,238494440,8690,8690,8690,8690,0
20250218,161000,238494440,8690,8690,8690,8690,0
20250218,160900,238494440,8690,8690,8690,8690,0
20250218,160800,238494440,8690,8690,8690,8690,0
20250218,160700,238494440,8690,8690,8690,8690,0
20250218,160600,238494440,8690,8690,8690,8690,0
20250218,160500,238494440,8690,8690,8690,8690,0
20250218,160400,238494440,8690,8690,8690,8690,0
20250218,160300,238494440,8690,8690,8690,8690,0
20250218,160200,238494440,8690,8690,8690,8690,0
20250218,160100,238494440,8690,8690,8690,8690,0
20250218,160000,238494440,8690,8690,8690,8690,0
20250218,155900,238494440,8690,8690,8690,8690,0
20250218,155800,238494440,8690,8690,8690,8690,0
20250218,155700,238494440,8690,8690,8690,8690,0
20250218,155600,238494440,8690,8690,8690,8690,0
20250218,155500,238494440,8690,8690,8690,8690,75
20250218,155400,238494440,8690,8690,8690,8690,0
20250218,155300,238494440,8690,8690,8690,8690,0
20250218,155200,238494440,8690,8690,8690,8690,0
20250218,155100,238494440,8690,8690,8690,8690,0
20250218,155000,238494440,8690,8690,8690,8690,0
20250218,154900,238494440,8690,8690,8690,8690,0
20250218,154800,238494440,8690,8690,8690,8690,0
20250218,154700,238494440,8690,8690,8690,8690,0
20250218,154600,238494440,8690,8690,8690,8690,0
20250218,154500,238494440,8690,8690,8690,8690,0
20250218,154400,238494440,8690,8690,8690,8690,0
20250218,154300,238494440,8690,8690,8690,8690,0
20250218,154200,238494440,8690,8690,8690,8690,0
20250218,154100,238494440,8690,8690,8690,8690,0
20250218,154000,238494440,8690,8690,8690,8690,0
20250218,153900,238494440,8690,8690,8690,8690,0
20250218,153800,238494440,8690,8690,8690,8690,0
20250218,153700,238494440,8690,8690,8690,8690,0
20250218,153600,238494440,8690,8690,8690,8690,0
20250218,153500,238494440,8690,8690,8690,8690,0
20250218,153400,238494440,8690,8690,8690,8690,0
20250218,153300,238494440,8690,8690,8690,8690,0
20250218,153200,238494440,8690,8690,8690,8690,0
20250218,153100,238494440,8690,8690,8690,8690,0
20250218,153000,238494440,8690,8690,8690,8690,75
20250218,152900,237842690,8690,8690,8690,8690,0
20250218,152800,237842690,8690,8690,8690,8690,0
20250218,152700,237842690,8690,8690,8690,8690,0
20250218,152600,237842690,8690,8690,8690,8690,0
20250218,152500,237842690,8690,8690,8690,8690,0
20250218,152400,237842690,8690,8690,8690,8690,0
20250218,152300,237842690,8690,8690,8690,8690,0
20250218,152200,237842690,8690,8690,8690,8690,0
20250218,152100,237842690,8690,8690,8690,8690,0
20250218,152000,237842690,8690,8690,8690,8690,0
20250218,151900,237842690,8690,8690,8690,8690,47
20250218,151800,237434260,8690,8690,8690,8690,1
20250218,151700,237425570,8690,8690,8690,8690,10
20250218,151600,237338670,8680,8680,8680,8670,89
20250218,151500,236566840,8670,8670,8670,8670,484
20250218,151400,232370560,8670,8680,8680,8670,19
20250218,151300,232205740,8690,8680,8690,8680,346
20250218,151200,229199010,8670,8670,8670,8670,7
20250218,151100,229138320,8670,8670,8680,8670,16
20250218,151000,228999590,8670,8670,8670,8670,51
20250218,150900,228557420,8660,8700,8700,8660,343
20250218,150800,225585710,8700,8690,8700,8690,2
20250218,150700,225568320,8690,8690,8690,8690,5
20250218,150600,225524870,8690,8690,8690,8690,14
20250218,150500,225403210,8690,8690,8690,8690,0
20250218,150400,225403210,8690,8680,8690,8680,186
20250218,150300,223786880,8660,8690,8690,8660,131
20250218,150200,222652190,8690,8690,8690,8690,200
20250218,150100,220914190,8680,8680,8680,8680,13
20250218,150000,220801350,8670,8680,8680,8670,9
20250218,145900,220723250,8680,8680,8680,8680,15
20250218,145800,220593050,8690,8680,8690,8680,7
20250218,145700,220532280,8680,8680,8680,8680,1
20250218,145600,220523600,8680,8680,8690,8680,13
20250218,145500,220410690,8680,8680,8680,8680,8
20250218,145400,220341250,8680,8680,8680,8680,32
20250218,145300,220063490,8690,8680,8690,8680,6
20250218,145200,220011400,8680,8680,8680,8680,0
20250218,145100,220011400,8680,8680,8680,8680,22
20250218,145000,219820440,8680,8680,8680,8680,0
20250218,144900,219820440,8680,8680,8680,8680,40
20250218,144800,219473240,8690,8690,8690,8690,5
20250218,144700,219429790,8690,8690,8690,8690,8
20250218,144600,219360270,8690,8690,8690,8690,11
20250218,144500,219264680,8690,8690,8690,8690,4
20250218,144400,219229920,8690,8690,8690,8690,13
20250218,144300,219116950,8690,8690,8690,8690,1
20250218,144200,219108260,8680,8680,8680,8680,0
20250218,144100,219108260,8680,8680,8680,8680,0
20250218,144000,219108260,8680,8680,8680,8680,7
20250218,143900,219047500,8680,8680,8680,8680,19
20250218,143800,218882580,8690,8690,8690,8690,1
20250218,143700,218873890,8680,8680,8680,8680,0
20250218,143600,218873890,8680,8690,8690,8680,16
20250218,143500,218734880,8690,8690,8690,8690,21
20250218,143400,218552390,8680,8680,8680,8680,0
20250218,143300,218552390,8680,8690,8690,8680,19
20250218,143200,218387460,8700,8690,8700,8690,33
20250218,143100,218100680,8690,8690,8690,8690,12
20250218,143000,217996400,8690,8700,8700,8690,128
20250218,142900,216884040,8700,8700,8700,8700,13
20250218,142800,216770940,8700,8700,8700,8700,5
20250218,142700,216727440,8700,8700,8700,8700,8
20250218,142600,216657840,8700,8700,8700,8700,11
20250218,142500,216562140,8700,8700,8700,8700,4
20250218,142400,216527340,8700,8700,8700,8700,8
20250218,142300,216457740,8700,8700,8700,8700,14
20250218,142200,216335940,8700,8700,8700,8700,5
20250218,142100,216292440,8700,8700,8700,8700,11
20250218,142000,216196740,8700,8700,8700,8700,9
20250218,141900,216118440,8700,8700,8700,8700,4
20250218,141800,216083640,8700,8700,8700,8700,14
20250218,141700,215961840,8700,8700,8700,8700,0
20250218,141600,215961840,8700,8700,8700,8700,7
20250218,141500,215900940,8700,8690,8700,8690,2
20250218,141400,215883550,8690,8690,8690,8690,1
20250218,141300,215874860,8690,8690,8690,8690,21
20250218,141200,215692370,8690,8690,8690,8690,0
20250218,141100,215692370,8690,8690,8690,8690,22
20250218,141000,215501190,8690,8690,8690,8690,14
20250218,140900,215379530,8690,8690,8690,8690,1
20250218,140800,215370840,8690,8690,8690,8690,10
20250218,140700,215283940,8700,8700,8720,8700,26
20250218,140600,215057540,8690,8690,8690,8690,1
20250218,140500,215048850,8700,8710,8710,8700,12
20250218,140400,214944430,8710,8700,8710,8700,16
20250218,140300,214805090,8690,8690,8690,8690,1
20250218,140200,214796400,8710,8710,8720,8710,18
20250218,140100,214639540,8700,8700,8700,8700,1
20250218,140000,214630840,8700,8710,8710,8700,17
20250218,135900,214482900,8730,8690,8730,8690,15
20250218,135800,214352430,8690,8690,8690,8690,16
20250218,135700,214213390,8690,8690,8690,8690,4
20250218,135600,214178630,8690,8690,8690,8690,12
20250218,135500,214074350,8690,8690,8690,8690,8
20250218,135400,214004830,8690,8690,8690,8690,5
20250218,135300,213961380,8690,8690,8690,8690,12
20250218,135200,213857100,8690,8690,8690,8690,4
20250218,135100,213822340,8690,8690,8690,8690,17
20250218,135000,213674610,8690,8690,8690,8690,4
20250218,134900,213639850,8690,8690,8690,8690,5
20250218,134800,213596400,8690,8690,8690,8690,12
20250218,134700,213492120,8690,8690,8690,8690,0
20250218,134600,213492120,8690,8690,8690,8690,8
20250218,134500,213422600,8690,8690,8690,8690,5
20250218,134400,213379150,8680,8670,8680,8670,583
20250218,134300,208318730,8660,8680,8680,8650,1768
20250218,134200,193008940,8680,8680,8680,8680,5
20250218,134100,192965540,8680,8680,8680,8680,12
20250218,134000,192861380,8680,8680,8680,8680,8
20250218,133900,192791940,8680,8680,8680,8680,5
20250218,133800,192748540,8680,8680,8680,8680,12
20250218,133700,192644380,8680,8680,8680,8680,8
20250218,133600,192574940,8680,8680,8680,8680,12
20250218,133500,192470780,8680,8680,8680,8680,4
20250218,133400,192436060,8680,8680,8680,8680,5
20250218,133300,192392660,8680,8680,8680,8680,12
20250218,133200,192288500,8680,8680,8680,8680,1
20250218,133100,192279820,8670,8670,8670,8670,301
20250218,133000,189670150,8670,8670,8670,8670,19
20250218,132900,189505420,8670,8670,8670,8670,1
20250218,132800,189496750,8670,8660,8670,8660,218
20250218,132700,187608790,8670,8670,8670,8670,4
20250218,132600,187574110,8670,8670,8670,8670,8
20250218,132500,187504750,8670,8670,8670,8670,12
20250218,132400,187400710,8670,8670,8670,8670,5
20250218,132300,187357360,8670,8670,8670,8670,8
20250218,132200,187288000,8670,8670,8670,8670,0
20250218,132100,187288000,8670,8660,8680,8660,20
20250218,132000,187114600,8660,8660,8660,8660,78
20250218,131900,186439120,8660,8650,8660,8650,10
20250218,131800,186352610,8640,8670,8670,8640,708
20250218,131700,180221970,8680,8680,8680,8680,5
20250218,131600,180178570,8680,8680,8680,8680,0
20250218,131500,180178570,8680,8680,8680,8680,1
20250218,131400,180169890,8670,8670,8670,8670,7
20250218,131300,180109200,8670,8670,8670,8670,14
20250218,131200,179987820,8660,8670,8670,8660,7
20250218,131100,179927140,8670,8670,8670,8670,0
20250218,131000,179927140,8670,8680,8680,8670,16
20250218,130900,179788410,8660,8660,8670,8660,11
20250218,130800,179693090,8670,8670,8670,8670,11
20250218,130700,179597720,8670,8670,8670,8670,6
20250218,130600,179545700,8660,8660,8660,8650,501
20250218,130500,175208330,8670,8670,8670,8660,270
20250218,130400,172869930,8670,8670,8670,8670,4
20250218,130300,172835250,8670,8670,8670,8670,11
20250218,130200,172739880,8670,8670,8670,8670,8
20250218,130100,172670520,8670,8670,8670,8670,0
20250218,130000,172670520,8670,8670,8670,8670,23
20250218,125900,172471110,8670,8670,8670,8670,0
20250218,125800,172471110,8670,8670,8670,8670,19
20250218,125700,172306380,8660,8660,8660,8660,0
20250218,125600,172306380,8660,8670,8670,8660,10
20250218,125500,172219740,8670,8670,8670,8670,18
20250218,125400,172063680,8670,8670,8670,8670,4
20250218,125300,172029000,8670,8670,8670,8670,13
20250218,125200,171916290,8670,8670,8670,8670,1
20250218,125100,171907620,8670,8670,8670,8670,0
20250218,125000,171907620,8670,8660,8670,8650,182
20250218,124900,170331580,8670,8670,8670,8670,0
20250218,124800,170331580,8670,8680,8680,8670,23
20250218,124700,170132090,8670,8670,8670,8670,5
20250218,124600,170088740,8670,8670,8670,8670,0
20250218,124500,170088740,8670,8670,8670,8670,25
20250218,124400,169871990,8670,8670,8670,8670,4
20250218,124300,169837310,8660,8670,8670,8660,14
20250218,124200,169715950,8670,8670,8670,8670,4
20250218,124100,169681270,8670,8670,8670,8670,0
20250218,124000,169681270,8670,8670,8670,8670,20
20250218,123900,169507870,8670,8670,8670,8670,0
20250218,123800,169507870,8670,8670,8670,8670,0
20250218,123700,169507870,8670,8660,8670,8660,11
20250218,123600,169412510,8660,8660,8660,8660,0
20250218,123500,169412510,8660,8640,8670,8640,23
20250218,123400,169213340,8650,8650,8650,8650,0
20250218,123300,169213340,8650,8660,8660,8650,4
20250218,123200,169178730,8660,8660,8660,8660,37
20250218,123100,168858310,8660,8660,8660,8660,0
20250218,123000,168858310,8660,8660,8660,8660,20
20250218,122900,168685110,8660,8660,8660,8660,4
20250218,122800,168650470,8660,8660,8660,8660,0
20250218,122700,168650470,8660,8660,8660,8660,8
20250218,122600,168581190,8660,8660,8660,8660,0
20250218,122500,168581190,8660,8650,8670,8650,53
20250218,122400,168122300,8650,8650,8650,8650,0
20250218,122300,168122300,8650,8650,8650,8650,1
20250218,122200,168113650,8640,8640,8640,8640,19
20250218,122100,167949490,8640,8640,8640,8640,27
20250218,122000,167716210,8640,8640,8640,8640,9
20250218,121900,167638450,8630,8630,8630,8630,0
20250218,121800,167638450,8630,8630,8630,8630,0
20250218,121700,167638450,8630,8640,8640,8620,340
20250218,121600,164706280,8650,8640,8650,8640,2
20250218,121500,164688990,8660,8630,8660,8630,2
20250218,121400,164671700,8650,8680,8680,8650,1521
20250218,121300,151513840,8680,8680,8680,8680,4
20250218,121200,151479120,8680,8680,8680,8680,16
20250218,121100,151340240,8680,8680,8680,8680,5
20250218,121000,151296840,8680,8680,8680,8680,12
20250218,120900,151192680,8680,8680,8680,8680,8
20250218,120800,151123240,8680,8680,8680,8680,4
20250218,120700,151088520,8680,8680,8680,8680,12
20250218,120600,150984360,8680,8680,8680,8680,9
20250218,120500,150906240,8680,8680,8680,8680,12
20250218,120400,150802080,8680,8680,8680,8680,4
20250218,120300,150767360,8680,8680,8680,8680,8
20250218,120200,150697920,8680,8680,8680,8680,12
20250218,120100,150593760,8680,8680,8680,8680,5
20250218,120000,150550360,8680,8680,8680,8680,16
20250218,115900,150411480,8680,8680,8680,8680,4
20250218,115800,150376760,8680,8680,8680,8680,4
20250218,115700,150342040,8680,8680,8680,8680,12
20250218,115600,150237880,8680,8670,8680,8670,12
20250218,115500,150133830,8680,8680,8680,8680,8
20250218,115400,150064390,8670,8670,8670,8670,0
20250218,115300,150064390,8670,8670,8670,8670,50
20250218,115200,149630890,8680,8690,8700,8680,274
20250218,115100,147252400,8690,8690,8690,8690,17
20250218,115000,147104670,8680,8680,8680,8680,1
20250218,114900,147095990,8690,8700,8700,8690,26
20250218,114800,146870000,8700,8700,8700,8700,4
20250218,114700,146835200,8710,8710,8710,8700,25
20250218,114600,146617560,8700,8710,8710,8700,9
20250218,114500,146539240,8700,8700,8700,8700,4
20250218,114400,146504440,8700,8700,8700,8700,19
20250218,114300,146339140,8690,8680,8690,8680,3
20250218,114200,146313080,8690,8680,8700,8680,31
20250218,114100,146043810,8680,8680,8680,8680,30
20250218,114000,145783410,8680,8680,8680,8680,14
20250218,113900,145661890,8680,8680,8680,8680,13
20250218,113800,145549050,8680,8680,8680,8680,8
20250218,113700,145479610,8680,8680,8680,8680,11
20250218,113600,145384130,8680,8680,8680,8680,5
20250218,113500,145340730,8680,8680,8680,8680,0
20250218,113400,145340730,8680,8680,8680,8680,9
20250218,113300,145262610,8670,8670,8670,8670,17
20250218,113200,145115220,8680,8680,8680,8680,7
20250218,113100,145054460,8680,8670,8680,8670,8
20250218,113000,144985090,8680,8680,8680,8680,0
20250218,112900,144985090,8680,8680,8680,8680,9
20250218,112800,144906970,8680,8680,8680,8680,0
20250218,112700,144906970,8680,8720,8720,8680,328
20250218,112600,142059160,8720,8710,8720,8710,14
20250218,112500,141937190,8710,8700,8710,8700,9
20250218,112400,141858850,8700,8690,8700,8690,9
20250218,112300,141780630,8690,8690,8690,8690,0
20250218,112200,141780630,8690,8690,8690,8690,28
20250218,112100,141537310,8700,8670,8700,8670,64
20250218,112000,140982190,8670,8670,8670,8670,4
20250218,111900,140947510,8670,8670,8670,8670,16
20250218,111800,140808790,8670,8670,8670,8670,4
20250218,111700,140774110,8670,8670,8670,8670,13
20250218,111600,140661400,8670,8670,8670,8670,4
20250218,111500,140626720,8680,8680,8680,8680,0
20250218,111400,140626720,8680,8660,8680,8660,54
20250218,111300,140158500,8650,8650,8650,8650,0
20250218,111200,140158500,8650,8650,8650,8650,1
20250218,111100,140149850,8660,8670,8680,8660,15
20250218,111000,140019840,8660,8610,8660,8610,337
20250218,110900,137110250,8650,8680,8680,8650,1032
20250218,110800,128182790,8670,8670,8670,8670,2
20250218,110700,128165450,8680,8680,8680,8680,1
20250218,110600,128156770,8680,8710,8710,8670,1418
20250218,110500,115843610,8740,8720,8740,8720,78
20250218,110400,115162740,8720,8720,8720,8720,17
20250218,110300,115014500,8710,8700,8720,8690,185
20250218,110200,113404370,8700,8690,8700,8690,200
20250218,110100,111666230,8690,8690,8690,8690,8
20250218,110000,111596710,8690,8680,8690,8680,5
20250218,105900,111553270,8690,8690,8690,8690,12
20250218,105800,111448990,8690,8690,8690,8690,0
20250218,105700,111448990,8690,8690,8690,8690,1
20250218,105600,111440300,8690,8680,8690,8680,28
20250218,105500,111197180,8690,8690,8690,8690,15
20250218,105400,111066830,8690,8690,8690,8690,8
20250218,105300,110997310,8680,8680,8680,8680,1
20250218,105200,110988630,8680,8680,8690,8680,55
20250218,105100,110511220,8680,8680,8680,8680,12
20250218,105000,110407060,8680,8680,8680,8680,4
20250218,104900,110372340,8680,8680,8680,8680,27
20250218,104800,110137980,8680,8680,8690,8680,97
20250218,104700,109295980,8680,8680,8680,8680,1
20250218,104600,109287300,8680,8680,8680,8680,8
20250218,104500,109217860,8680,8670,8690,8670,118
20250218,104400,108192950,8680,8650,8690,8650,651
20250218,104300,102560710,8650,8650,8650,8650,4
20250218,104200,102526110,8650,8650,8650,8650,55
20250218,104100,102050360,8650,8650,8650,8650,17
20250218,104000,101903310,8650,8650,8650,8650,4
20250218,103900,101868710,8650,8650,8650,8650,11
20250218,103800,101773560,8650,8650,8650,8650,8
20250218,103700,101704360,8650,8650,8650,8650,5
20250218,103600,101661110,8650,8650,8650,8650,13
20250218,103500,101548660,8650,8650,8650,8650,8
20250218,103400,101479460,8650,8650,8650,8650,11
20250218,103300,101384310,8650,8650,8650,8650,0
20250218,103200,101384310,8650,8650,8650,8650,1
20250218,103100,101375660,8650,8650,8650,8650,9
20250218,103000,101297810,8640,8640,8650,8640,18
20250218,102900,101142280,8640,8640,8650,8640,37
20250218,102800,100822590,8640,8640,8640,8640,7
20250218,102700,100762110,8640,8640,8640,8640,5
20250218,102600,100718910,8640,8630,8640,8630,20
20250218,102500,100546300,8630,8630,8630,8630,0
20250218,102400,100546300,8630,8630,8630,8630,12
20250218,102300,100442740,8630,8630,8630,8630,3
20250218,102200,100416850,8630,8630,8630,8630,1
20250218,102100,100408220,8630,8630,8630,8630,26
20250218,102000,100183840,8630,8610,8630,8610,10
20250218,101900,100097640,8650,8610,8650,8610,89
20250218,101800,99330730,8610,8610,8610,8610,0
20250218,101700,99330730,8610,8600,8610,8600,42
20250218,101600,98969520,8610,8570,8610,8570,787
20250218,101500,92224020,8570,8570,8570,8570,38
20250218,101400,91898360,8570,8570,8570,8570,532
20250218,101300,87339120,8570,8570,8570,8570,35
20250218,101200,87039170,8570,8570,8570,8570,4
20250218,101100,87004890,8570,8570,8570,8570,13
20250218,101000,86893480,8570,8570,8570,8570,39
20250218,100900,86559250,8570,8570,8570,8570,7
20250218,100800,86499260,8570,8570,8570,8560,220
20250218,100700,84614210,8560,8560,8560,8560,0
20250218,100600,84614210,8560,8560,8560,8560,9
20250218,100500,84537170,8540,8560,8560,8540,25
20250218,100400,84323410,8560,8560,8560,8560,0
20250218,100300,84323410,8560,8550,8570,8550,258
20250218,100200,82114930,8550,8540,8550,8500,3251
20250218,100100,54413560,8560,8610,8610,8560,2352
20250218,100000,34232170,8600,8600,8600,8600,633
20250218,095900,28788370,8610,8610,8610,8610,8
20250218,095800,28719490,8610,8610,8610,8610,124
20250218,095700,27651850,8610,8610,8610,8610,39
20250218,095600,27316060,8610,8600,8610,8600,234
20250218,095500,25303570,8590,8590,8590,8590,205
20250218,095400,23542620,8590,8600,8600,8590,12
20250218,095300,23439520,8590,8580,8590,8580,10
20250218,095200,23353630,8580,8580,8580,8580,12
20250218,095100,23250670,8580,8590,8590,8580,10
20250218,095000,23164780,8580,8590,8600,8580,26
20250218,094900,22941630,8590,8590,8590,8590,16
20250218,094800,22804190,8600,8600,8600,8590,43
20250218,094700,22434690,8600,8600,8600,8600,0
20250218,094600,22434690,8600,8600,8600,8600,18
20250218,094500,22279890,8600,8600,8600,8600,0
20250218,094400,22279890,8600,8600,8600,8600,0
20250218,094300,22279890,8600,8600,8600,8600,8
20250218,094200,22211090,8600,8600,8600,8590,123
20250218,094100,21154430,8600,8600,8610,8600,34
20250218,094000,20862020,8600,8600,8600,8600,4
20250218,093900,20827620,8600,8600,8600,8600,6
20250218,093800,20776020,8600,8610,8610,8600,17
20250218,093700,20629800,8610,8610,8610,8600,7
20250218,093600,20569580,8610,8610,8610,8610,11
20250218,093500,20474870,8610,8610,8610,8610,4
20250218,093400,20440430,8610,8610,8610,8610,18
20250218,093300,20285450,8610,8600,8610,8600,18
20250218,093200,20130480,8610,8610,8610,8610,0
20250218,093100,20130480,8610,8610,8610,8610,1
20250218,093000,20121870,8590,8590,8610,8590,8
20250218,092900,20053080,8600,8590,8600,8590,25
20250218,092800,19838200,8580,8580,8580,8570,98
20250218,092700,18998310,8590,8590,8590,8580,3
20250218,092600,18972550,8600,8610,8610,8570,263
20250218,092500,16712270,8600,8600,8600,8600,0
20250218,092400,16712270,8600,8600,8600,8600,61
20250218,092300,16187670,8610,8610,8610,8610,0
20250218,092200,16187670,8610,8610,8610,8610,1
20250218,092100,16179060,8610,8610,8610,8610,102
20250218,092000,15300840,8610,8620,8620,8610,527
20250218,091900,10758440,8640,8630,8640,8620,607
20250218,091800,5525350,8630,8630,8630,8630,6
20250218,091700,5473570,8630,8630,8630,8630,100
20250218,091600,4610570,8650,8640,8650,8640,2
20250218,091500,4593280,8630,8630,8630,8630,41
20250218,091400,4239450,8630,8630,8630,8630,5
20250218,091300,4196300,8630,8630,8630,8630,133
20250218,091200,3048510,8650,8650,8650,8650,0
20250218,091100,3048510,8650,8640,8650,8640,17
20250218,091000,2901480,8630,8630,8630,8630,0
20250218,090900,2901480,8630,8630,8630,8630,1
20250218,090800,2892850,8630,8630,8630,8630,1
20250218,090700,2884220,8630,8630,8630,8630,11
20250218,090600,2789290,8630,8630,8650,8630,53
20250218,090500,2331880,8630,8630,8630,8630,93
20250218,090400,1529290,8670,8670,8670,8670,0
20250218,090300,1529290,8670,8670,8670,8670,0
20250218,090200,1529290,8670,8680,8680,8670,11
20250218,090100,1433850,8690,8690,8690,8690,0
20250218,090000,1433850,8690,8690,8690,8690,165