KissMeData/046890/min/candle-20250218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250218,193100,1720860650,7190,7190,7190,7190,3227
20250218,193000,1720860650,7190,7190,7190,7190,0
20250218,192900,1720860650,7190,7190,7190,7190,0
20250218,192800,1720860650,7190,7190,7190,7190,0
20250218,192700,1720860650,7190,7190,7190,7190,0
20250218,192600,1720860650,7190,7190,7190,7190,0
20250218,192500,1720860650,7190,7190,7190,7190,0
20250218,192400,1720860650,7190,7190,7190,7190,0
20250218,192300,1720860650,7190,7190,7190,7190,0
20250218,192200,1720860650,7190,7190,7190,7190,0
20250218,192100,1720860650,7190,7190,7190,7190,0
20250218,192000,1720860650,7190,7190,7190,7190,0
20250218,191900,1720860650,7190,7190,7190,7190,0
20250218,191800,1720860650,7190,7190,7190,7190,0
20250218,191700,1720860650,7190,7190,7190,7190,0
20250218,191600,1720860650,7190,7190,7190,7190,0
20250218,191500,1720860650,7190,7190,7190,7190,0
20250218,191400,1720860650,7190,7190,7190,7190,0
20250218,191300,1720860650,7190,7190,7190,7190,0
20250218,191200,1720860650,7190,7190,7190,7190,0
20250218,191100,1720860650,7190,7190,7190,7190,0
20250218,191000,1720860650,7190,7190,7190,7190,0
20250218,190900,1720860650,7190,7190,7190,7190,0
20250218,190800,1720860650,7190,7190,7190,7190,0
20250218,190700,1720860650,7190,7190,7190,7190,0
20250218,190600,1720860650,7190,7190,7190,7190,0
20250218,190500,1720860650,7190,7190,7190,7190,0
20250218,190400,1720860650,7190,7190,7190,7190,0
20250218,190300,1720860650,7190,7190,7190,7190,0
20250218,190200,1720860650,7190,7190,7190,7190,0
20250218,190100,1720860650,7190,7190,7190,7190,3227
20250218,190000,1720860650,7190,7190,7190,7190,0
20250218,185900,1720860650,7190,7190,7190,7190,0
20250218,185800,1720860650,7190,7190,7190,7190,0
20250218,185700,1720860650,7190,7190,7190,7190,0
20250218,185600,1720860650,7190,7190,7190,7190,0
20250218,185500,1720860650,7190,7190,7190,7190,0
20250218,185400,1720860650,7190,7190,7190,7190,0
20250218,185300,1720860650,7190,7190,7190,7190,0
20250218,185200,1720860650,7190,7190,7190,7190,0
20250218,185100,1720860650,7190,7190,7190,7190,0
20250218,185000,1720860650,7190,7190,7190,7190,0
20250218,184900,1720860650,7190,7190,7190,7190,0
20250218,184800,1720860650,7190,7190,7190,7190,0
20250218,184700,1720860650,7190,7190,7190,7190,0
20250218,184600,1720860650,7190,7190,7190,7190,0
20250218,184500,1720860650,7190,7190,7190,7190,0
20250218,184400,1720860650,7190,7190,7190,7190,0
20250218,184300,1720860650,7190,7190,7190,7190,0
20250218,184200,1720860650,7190,7190,7190,7190,0
20250218,184100,1720860650,7190,7190,7190,7190,0
20250218,184000,1720860650,7190,7190,7190,7190,0
20250218,183900,1720860650,7190,7190,7190,7190,0
20250218,183800,1720860650,7190,7190,7190,7190,0
20250218,183700,1720860650,7190,7190,7190,7190,0
20250218,183600,1720860650,7190,7190,7190,7190,0
20250218,183500,1720860650,7190,7190,7190,7190,0
20250218,183400,1720860650,7190,7190,7190,7190,0
20250218,183300,1720860650,7190,7190,7190,7190,0
20250218,183200,1720860650,7190,7190,7190,7190,0
20250218,183100,1720860650,7190,7190,7190,7190,3227
20250218,183000,1720860650,7190,7190,7190,7190,0
20250218,182900,1720860650,7190,7190,7190,7190,0
20250218,182800,1720860650,7190,7190,7190,7190,0
20250218,182700,1720860650,7190,7190,7190,7190,0
20250218,182600,1720860650,7190,7190,7190,7190,0
20250218,182500,1720860650,7190,7190,7190,7190,0
20250218,182400,1720860650,7190,7190,7190,7190,0
20250218,182300,1720860650,7190,7190,7190,7190,0
20250218,182200,1720860650,7190,7190,7190,7190,0
20250218,182100,1720860650,7190,7190,7190,7190,0
20250218,182000,1720860650,7190,7190,7190,7190,0
20250218,181900,1720860650,7190,7190,7190,7190,0
20250218,181800,1720860650,7190,7190,7190,7190,0
20250218,181700,1720860650,7190,7190,7190,7190,0
20250218,181600,1720860650,7190,7190,7190,7190,0
20250218,181500,1720860650,7190,7190,7190,7190,0
20250218,181400,1720860650,7190,7190,7190,7190,0
20250218,181300,1720860650,7190,7190,7190,7190,0
20250218,181200,1720860650,7190,7190,7190,7190,0
20250218,181100,1720860650,7190,7190,7190,7190,0
20250218,181000,1720860650,7190,7190,7190,7190,0
20250218,180900,1720860650,7190,7190,7190,7190,0
20250218,180800,1720860650,7190,7190,7190,7190,0
20250218,180700,1720860650,7190,7190,7190,7190,0
20250218,180600,1720860650,7190,7190,7190,7190,0
20250218,180500,1720860650,7190,7190,7190,7190,0
20250218,180400,1720860650,7190,7190,7190,7190,0
20250218,180300,1720860650,7190,7190,7190,7190,0
20250218,180200,1720860650,7190,7190,7190,7190,0
20250218,180100,1720860650,7190,7190,7190,7190,3227
20250218,180000,1720860650,7190,7190,7190,7190,0
20250218,175900,1720860650,7190,7190,7190,7190,0
20250218,175800,1720860650,7190,7190,7190,7190,0
20250218,175700,1720860650,7190,7190,7190,7190,0
20250218,175600,1720860650,7190,7190,7190,7190,0
20250218,175500,1720860650,7190,7190,7190,7190,0
20250218,175400,1720860650,7190,7190,7190,7190,0
20250218,175300,1720860650,7190,7190,7190,7190,0
20250218,175200,1720860650,7190,7190,7190,7190,0
20250218,175100,1720860650,7190,7190,7190,7190,0
20250218,175000,1720860650,7190,7190,7190,7190,0
20250218,174900,1720860650,7190,7190,7190,7190,0
20250218,174800,1720860650,7190,7190,7190,7190,0
20250218,174700,1720860650,7190,7190,7190,7190,0
20250218,174600,1720860650,7190,7190,7190,7190,0
20250218,174500,1720860650,7190,7190,7190,7190,0
20250218,174400,1720860650,7190,7190,7190,7190,0
20250218,174300,1720860650,7190,7190,7190,7190,0
20250218,174200,1720860650,7190,7190,7190,7190,0
20250218,174100,1720860650,7190,7190,7190,7190,0
20250218,174000,1720860650,7190,7190,7190,7190,0
20250218,173900,1720860650,7190,7190,7190,7190,0
20250218,173800,1720860650,7190,7190,7190,7190,0
20250218,173700,1720860650,7190,7190,7190,7190,0
20250218,173600,1720860650,7190,7190,7190,7190,0
20250218,173500,1720860650,7190,7190,7190,7190,0
20250218,173400,1720860650,7190,7190,7190,7190,0
20250218,173300,1720860650,7190,7190,7190,7190,0
20250218,173200,1720860650,7190,7190,7190,7190,0
20250218,173100,1720860650,7190,7190,7190,7190,3227
20250218,173000,1720860650,7190,7190,7190,7190,0
20250218,172900,1720860650,7190,7190,7190,7190,0
20250218,172800,1720860650,7190,7190,7190,7190,0
20250218,172700,1720860650,7190,7190,7190,7190,0
20250218,172600,1720860650,7190,7190,7190,7190,0
20250218,172500,1720860650,7190,7190,7190,7190,0
20250218,172400,1720860650,7190,7190,7190,7190,0
20250218,172300,1720860650,7190,7190,7190,7190,0
20250218,172200,1720860650,7190,7190,7190,7190,0
20250218,172100,1720860650,7190,7190,7190,7190,0
20250218,172000,1720860650,7190,7190,7190,7190,0
20250218,171900,1720860650,7190,7190,7190,7190,0
20250218,171800,1720860650,7190,7190,7190,7190,0
20250218,171700,1720860650,7190,7190,7190,7190,0
20250218,171600,1720860650,7190,7190,7190,7190,0
20250218,171500,1720860650,7190,7190,7190,7190,0
20250218,171400,1720860650,7190,7190,7190,7190,0
20250218,171300,1720860650,7190,7190,7190,7190,0
20250218,171200,1720860650,7190,7190,7190,7190,0
20250218,171100,1720860650,7190,7190,7190,7190,0
20250218,171000,1720860650,7190,7190,7190,7190,0
20250218,170900,1720860650,7190,7190,7190,7190,0
20250218,170800,1720860650,7190,7190,7190,7190,0
20250218,170700,1720860650,7190,7190,7190,7190,0
20250218,170600,1720860650,7190,7190,7190,7190,0
20250218,170500,1720860650,7190,7190,7190,7190,0
20250218,170400,1720860650,7190,7190,7190,7190,0
20250218,170300,1720860650,7190,7190,7190,7190,0
20250218,170200,1720860650,7190,7190,7190,7190,0
20250218,170100,1720860650,7190,7190,7190,7190,3227
20250218,170000,1720860650,7190,7190,7190,7190,0
20250218,165900,1720860650,7190,7190,7190,7190,0
20250218,165800,1720860650,7190,7190,7190,7190,0
20250218,165700,1720860650,7190,7190,7190,7190,0
20250218,165600,1720860650,7190,7190,7190,7190,0
20250218,165500,1720860650,7190,7190,7190,7190,0
20250218,165400,1720860650,7190,7190,7190,7190,0
20250218,165300,1720860650,7190,7190,7190,7190,0
20250218,165200,1720860650,7190,7190,7190,7190,0
20250218,165100,1720860650,7190,7190,7190,7190,0
20250218,165000,1720860650,7190,7190,7190,7190,0
20250218,164900,1720860650,7190,7190,7190,7190,0
20250218,164800,1720860650,7190,7190,7190,7190,0
20250218,164700,1720860650,7190,7190,7190,7190,0
20250218,164600,1720860650,7190,7190,7190,7190,0
20250218,164500,1720860650,7190,7190,7190,7190,0
20250218,164400,1720860650,7190,7190,7190,7190,0
20250218,164300,1720860650,7190,7190,7190,7190,0
20250218,164200,1720860650,7190,7190,7190,7190,0
20250218,164100,1720860650,7190,7190,7190,7190,0
20250218,164000,1720860650,7190,7190,7190,7190,0
20250218,163900,1720860650,7190,7190,7190,7190,0
20250218,163800,1720860650,7190,7190,7190,7190,0
20250218,163700,1720860650,7190,7190,7190,7190,0
20250218,163600,1720860650,7190,7190,7190,7190,0
20250218,163500,1720860650,7190,7190,7190,7190,0
20250218,163400,1720860650,7190,7190,7190,7190,0
20250218,163300,1720860650,7190,7190,7190,7190,0
20250218,163200,1720860650,7190,7190,7190,7190,0
20250218,163100,1720860650,7190,7190,7190,7190,3227
20250218,163000,1720860650,7190,7190,7190,7190,0
20250218,162900,1720860650,7190,7190,7190,7190,0
20250218,162800,1720860650,7190,7190,7190,7190,0
20250218,162700,1720860650,7190,7190,7190,7190,0
20250218,162600,1720860650,7190,7190,7190,7190,0
20250218,162500,1720860650,7190,7190,7190,7190,0
20250218,162400,1720860650,7190,7190,7190,7190,0
20250218,162300,1720860650,7190,7190,7190,7190,0
20250218,162200,1720860650,7190,7190,7190,7190,0
20250218,162100,1720860650,7190,7190,7190,7190,0
20250218,162000,1720860650,7190,7190,7190,7190,0
20250218,161900,1720860650,7190,7190,7190,7190,0
20250218,161800,1720860650,7190,7190,7190,7190,0
20250218,161700,1720860650,7190,7190,7190,7190,0
20250218,161600,1720860650,7190,7190,7190,7190,0
20250218,161500,1720860650,7190,7190,7190,7190,0
20250218,161400,1720860650,7190,7190,7190,7190,0
20250218,161300,1720860650,7190,7190,7190,7190,0
20250218,161200,1720860650,7190,7190,7190,7190,0
20250218,161100,1720860650,7190,7190,7190,7190,0
20250218,161000,1720860650,7190,7190,7190,7190,0
20250218,160900,1720860650,7190,7190,7190,7190,0
20250218,160800,1720860650,7190,7190,7190,7190,0
20250218,160700,1720860650,7190,7190,7190,7190,0
20250218,160600,1720860650,7190,7190,7190,7190,0
20250218,160500,1720860650,7190,7190,7190,7190,0
20250218,160400,1720860650,7190,7190,7190,7190,0
20250218,160300,1720860650,7190,7190,7190,7190,0
20250218,160200,1720860650,7190,7190,7190,7190,0
20250218,160100,1720860650,7190,7190,7190,7190,3227
20250218,160000,1720860650,7190,7190,7190,7190,0
20250218,155900,1720860650,7190,7190,7190,7190,0
20250218,155800,1720860650,7190,7190,7190,7190,0
20250218,155700,1720860650,7190,7190,7190,7190,0
20250218,155600,1720860650,7190,7190,7190,7190,0
20250218,155500,1720860650,7190,7190,7190,7190,0
20250218,155400,1720860650,7190,7190,7190,7190,0
20250218,155300,1720860650,7190,7190,7190,7190,0
20250218,155200,1720860650,7190,7190,7190,7190,0
20250218,155100,1720860650,7190,7190,7190,7190,0
20250218,155000,1720860650,7190,7190,7190,7190,0
20250218,154900,1720860650,7190,7190,7190,7190,0
20250218,154800,1720860650,7190,7190,7190,7190,0
20250218,154700,1720860650,7190,7190,7190,7190,0
20250218,154600,1720860650,7190,7190,7190,7190,0
20250218,154500,1720860650,7190,7190,7190,7190,0
20250218,154400,1720860650,7190,7190,7190,7190,0
20250218,154300,1720860650,7190,7190,7190,7190,0
20250218,154200,1720860650,7190,7190,7190,7190,0
20250218,154100,1720860650,7190,7190,7190,7190,0
20250218,154000,1720860650,7190,7190,7190,7190,0
20250218,153900,1720860650,7190,7190,7190,7190,0
20250218,153800,1720860650,7190,7190,7190,7190,0
20250218,153700,1720860650,7190,7190,7190,7190,0
20250218,153600,1720860650,7190,7190,7190,7190,0
20250218,153500,1720860650,7190,7190,7190,7190,0
20250218,153400,1720860650,7190,7190,7190,7190,0
20250218,153300,1720860650,7190,7190,7190,7190,0
20250218,153200,1720860650,7190,7190,7190,7190,0
20250218,153100,1720860650,7190,7190,7190,7190,3227
20250218,153000,1720860650,7190,7190,7190,7190,3227
20250218,152900,1697658520,7180,7180,7180,7180,0
20250218,152800,1697658520,7180,7180,7180,7180,0
20250218,152700,1697658520,7180,7180,7180,7180,0
20250218,152600,1697658520,7180,7180,7180,7180,0
20250218,152500,1697658520,7180,7180,7180,7180,0
20250218,152400,1697658520,7180,7180,7180,7180,0
20250218,152300,1697658520,7180,7180,7180,7180,0
20250218,152200,1697658520,7180,7180,7180,7180,0
20250218,152100,1697658520,7180,7180,7180,7180,0
20250218,152000,1697658520,7180,7180,7180,7180,0
20250218,151900,1697658520,7180,7190,7190,7180,21
20250218,151800,1697507630,7190,7180,7190,7180,2004
20250218,151700,1683118890,7180,7180,7180,7180,387
20250218,151600,1680340230,7170,7170,7170,7170,24
20250218,151500,1680168150,7170,7170,7170,7170,33
20250218,151400,1679931540,7170,7160,7170,7160,356
20250218,151300,1677379080,7160,7160,7160,7160,507
20250218,151200,1673748960,7170,7170,7170,7160,156
20250218,151100,1672631890,7170,7170,7170,7170,49
20250218,151000,1672280560,7170,7170,7170,7170,100
20250218,150900,1671563560,7170,7170,7170,7160,31
20250218,150800,1671341320,7170,7170,7170,7170,1
20250218,150700,1671334150,7170,7170,7170,7170,1194
20250218,150600,1662773170,7180,7170,7180,7170,839
20250218,150500,1656749180,7170,7170,7170,7170,36
20250218,150400,1656491060,7180,7170,7180,7170,500
20250218,150300,1652905340,7170,7160,7170,7160,2824
20250218,150200,1632657330,7160,7170,7170,7160,12
20250218,150100,1632571350,7160,7150,7160,7150,463
20250218,150000,1629256370,7160,7160,7160,7160,176
20250218,145900,1627996210,7160,7160,7160,7160,32
20250218,145800,1627767090,7160,7160,7160,7150,220
20250218,145700,1626191990,7160,7160,7160,7160,55
20250218,145600,1625798190,7150,7150,7160,7150,50
20250218,145500,1625440660,7150,7150,7160,7150,45
20250218,145400,1625118530,7160,7160,7160,7160,4
20250218,145300,1625089890,7160,7150,7160,7150,216
20250218,145200,1623543390,7150,7160,7160,7150,36
20250218,145100,1623285690,7150,7160,7160,7150,7
20250218,145000,1623235630,7150,7150,7150,7150,6
20250218,144900,1623192730,7150,7150,7160,7150,28
20250218,144800,1622992340,7160,7160,7160,7160,1005
20250218,144700,1615796540,7160,7160,7160,7160,130
20250218,144600,1614865740,7160,7150,7160,7150,458
20250218,144500,1611587500,7160,7160,7170,7160,1849
20250218,144400,1598348050,7160,7160,7160,7160,1023
20250218,144300,1591023370,7160,7160,7170,7160,1315
20250218,144200,1581607860,7160,7170,7170,7160,251
20250218,144100,1579810690,7170,7170,7170,7170,2
20250218,144000,1579796350,7170,7160,7170,7160,152
20250218,143900,1578707210,7170,7170,7170,7170,22
20250218,143800,1578549470,7160,7160,7160,7160,0
20250218,143700,1578549470,7160,7160,7160,7160,696
20250218,143600,1573566110,7160,7160,7160,7160,103
20250218,143500,1572828630,7160,7160,7160,7150,111
20250218,143400,1572034270,7160,7160,7160,7160,11
20250218,143300,1571955510,7160,7160,7160,7160,1
20250218,143200,1571948350,7160,7160,7160,7160,0
20250218,143100,1571948350,7160,7160,7160,7160,11
20250218,143000,1571869590,7150,7150,7150,7150,3045
20250218,142900,1550097840,7160,7150,7160,7150,204
20250218,142800,1548637240,7160,7160,7160,7160,30
20250218,142700,1548422440,7160,7150,7160,7150,486
20250218,142600,1544944450,7150,7150,7150,7150,11
20250218,142500,1544865800,7150,7150,7160,7150,11
20250218,142400,1544787100,7150,7150,7150,7150,2474
20250218,142300,1527098000,7150,7150,7150,7150,6
20250218,142200,1527055100,7160,7160,7160,7150,16
20250218,142100,1526940610,7150,7150,7150,7150,106
20250218,142000,1526182710,7150,7150,7150,7150,107
20250218,141900,1525417660,7150,7150,7150,7150,6
20250218,141800,1525374760,7150,7150,7160,7150,397
20250218,141700,1522532330,7150,7160,7160,7150,549
20250218,141600,1518606900,7150,7150,7150,7150,9
20250218,141500,1518542550,7150,7160,7160,7150,16
20250218,141400,1518428050,7160,7150,7160,7150,1103
20250218,141300,1510530600,7160,7160,7160,7150,41
20250218,141200,1510237270,7160,7160,7160,7160,409
20250218,141100,1507308830,7160,7160,7160,7160,99
20250218,141000,1506599990,7160,7160,7170,7160,288
20250218,140900,1504537240,7170,7150,7170,7150,928
20250218,140800,1497892490,7160,7150,7160,7140,2276
20250218,140700,1481614120,7140,7150,7150,7140,92
20250218,140600,1480956420,7150,7150,7150,7140,5693
20250218,140500,1440258200,7160,7160,7160,7150,114
20250218,140400,1439442000,7150,7150,7150,7150,0
20250218,140300,1439442000,7150,7160,7160,7150,358
20250218,140200,1436878790,7160,7160,7160,7160,0
20250218,140100,1436878790,7160,7160,7160,7160,0
20250218,140000,1436878790,7160,7170,7170,7160,573
20250218,135900,1432774610,7160,7160,7160,7160,0
20250218,135800,1432774610,7160,7160,7160,7160,1
20250218,135700,1432767450,7160,7160,7160,7160,266
20250218,135600,1430862890,7160,7160,7160,7160,87
20250218,135500,1430239970,7150,7160,7160,7150,524
20250218,135400,1426489940,7170,7170,7170,7170,51
20250218,135300,1426124270,7160,7170,7170,7160,245
20250218,135200,1424368570,7160,7160,7160,7160,91
20250218,135100,1423717010,7170,7170,7170,7170,16
20250218,135000,1423602290,7160,7160,7160,7160,0
20250218,134900,1423602290,7160,7160,7160,7160,111
20250218,134800,1422807530,7160,7170,7170,7150,100
20250218,134700,1422092370,7150,7170,7170,7150,254
20250218,134600,1420275720,7160,7160,7170,7160,3
20250218,134500,1420254230,7150,7160,7160,7150,402
20250218,134400,1417375920,7150,7150,7150,7140,918
20250218,134300,1410813220,7150,7150,7150,7150,16
20250218,134200,1410698820,7150,7150,7150,7150,10
20250218,134100,1410627320,7150,7150,7150,7150,25
20250218,134000,1410448570,7150,7150,7160,7150,5279
20250218,133900,1372702190,7160,7150,7160,7150,40
20250218,133800,1372415880,7160,7160,7160,7160,11
20250218,133700,1372337120,7160,7160,7160,7160,200
20250218,133600,1370905120,7160,7160,7160,7160,101
20250218,133500,1370181960,7160,7160,7160,7160,720
20250218,133400,1365026760,7160,7160,7160,7160,16
20250218,133300,1364912200,7160,7160,7160,7160,6
20250218,133200,1364869240,7160,7160,7160,7160,503
20250218,133100,1361267760,7160,7150,7160,7150,1291
20250218,133000,1352027100,7150,7150,7150,7150,0
20250218,132900,1352027100,7150,7160,7160,7150,126
20250218,132800,1351126000,7150,7150,7150,7150,1698
20250218,132700,1338985300,7150,7150,7150,7150,650
20250218,132600,1334337800,7150,7150,7150,7150,0
20250218,132500,1334337800,7150,7150,7150,7150,112
20250218,132400,1333537000,7160,7160,7160,7150,54
20250218,132300,1333150380,7150,7150,7150,7150,129
20250218,132200,1332228030,7150,7150,7150,7150,0
20250218,132100,1332228030,7150,7150,7150,7150,120
20250218,132000,1331370030,7150,7160,7160,7150,862
20250218,131900,1325206590,7150,7160,7160,7150,52
20250218,131800,1324834290,7160,7150,7160,7150,797
20250218,131700,1319135550,7150,7150,7150,7150,4674
20250218,131600,1285716450,7150,7160,7160,7150,2393
20250218,131500,1268606490,7160,7160,7160,7160,1
20250218,131400,1268599330,7150,7160,7160,7150,3
20250218,131300,1268577870,7160,7160,7160,7160,81
20250218,131200,1267997910,7160,7160,7160,7160,114
20250218,131100,1267181670,7160,7160,7160,7160,12
20250218,131000,1267095750,7160,7160,7160,7160,120
20250218,130900,1266236550,7150,7160,7160,7150,762
20250218,130800,1260784480,7160,7160,7160,7160,86
20250218,130700,1260168720,7160,7160,7160,7150,478
20250218,130600,1256749240,7160,7160,7160,7160,100
20250218,130500,1256033240,7150,7150,7150,7150,0
20250218,130400,1256033240,7150,7150,7150,7150,56
20250218,130300,1255632840,7160,7160,7160,7160,193
20250218,130200,1254250960,7160,7160,7160,7160,3211
20250218,130100,1231260200,7160,7170,7170,7160,3
20250218,130000,1231238710,7170,7170,7170,7170,10
20250218,125900,1231167010,7170,7170,7170,7170,1
20250218,125800,1231159840,7160,7160,7160,7160,890
20250218,125700,1224787440,7160,7160,7160,7160,0
20250218,125600,1224787440,7160,7170,7170,7160,27
20250218,125500,1224593870,7170,7170,7170,7160,137
20250218,125400,1223611780,7160,7170,7170,7160,3163
20250218,125300,1200964190,7170,7170,7170,7170,524
20250218,125200,1197207110,7170,7170,7170,7170,23
20250218,125100,1197042200,7170,7170,7170,7160,77
20250218,125000,1196490560,7170,7170,7170,7170,77
20250218,124900,1195938470,7170,7170,7170,7170,75
20250218,124800,1195400720,7160,7160,7160,7160,344
20250218,124700,1192937680,7160,7160,7160,7160,56
20250218,124600,1192536720,7160,7160,7160,7150,1515
20250218,124500,1181689340,7160,7160,7160,7150,123
20250218,124400,1180808760,7160,7150,7160,7150,418
20250218,124300,1177819930,7160,7160,7160,7160,21
20250218,124200,1177669570,7160,7160,7160,7160,66
20250218,124100,1177197010,7160,7160,7160,7150,233
20250218,124000,1175529790,7160,7160,7160,7160,100
20250218,123900,1174813790,7150,7150,7150,7150,255
20250218,123800,1172990540,7150,7140,7150,7140,265
20250218,123700,1171098390,7140,7140,7140,7140,12
20250218,123600,1171012710,7140,7160,7160,7140,11014
20250218,123500,1092272900,7170,7170,7170,7170,103
20250218,123400,1091534390,7170,7170,7170,7170,21
20250218,123300,1091383820,7170,7170,7170,7170,2
20250218,123200,1091369480,7170,7170,7170,7170,0
20250218,123100,1091369480,7170,7160,7170,7160,73
20250218,123000,1090846510,7160,7160,7160,7150,920
20250218,122900,1084267440,7160,7160,7160,7160,17
20250218,122800,1084145720,7160,7160,7160,7160,413
20250218,122700,1081188640,7160,7170,7170,7150,7622
20250218,122600,1026623910,7170,7170,7170,7170,57
20250218,122500,1026215220,7170,7160,7170,7160,81
20250218,122400,1025635050,7170,7170,7170,7170,1250
20250218,122300,1016672550,7170,7170,7170,7170,10
20250218,122200,1016600850,7170,7170,7170,7170,806
20250218,122100,1010821830,7160,7160,7170,7160,3791
20250218,122000,983677710,7170,7170,7170,7170,102
20250218,121900,982946370,7170,7170,7170,7170,13
20250218,121800,982853160,7170,7170,7170,7170,85
20250218,121700,982243710,7180,7170,7180,7170,3166
20250218,121600,959541990,7170,7170,7170,7170,16
20250218,121500,959427270,7170,7170,7170,7170,202
20250218,121400,957978930,7170,7170,7170,7170,4550
20250218,121300,925355430,7170,7170,7170,7170,4137
20250218,121200,895693140,7170,7170,7170,7170,0
20250218,121100,895693140,7170,7180,7180,7170,100
20250218,121000,894975640,7180,7170,7180,7170,300
20250218,120900,892823640,7180,7180,7180,7180,601
20250218,120800,888508460,7180,7180,7180,7180,0
20250218,120700,888508460,7180,7180,7180,7180,4388
20250218,120600,857002620,7180,7180,7180,7180,0
20250218,120500,857002620,7180,7180,7180,7180,22
20250218,120400,856844660,7180,7180,7180,7180,103
20250218,120300,856105120,7180,7180,7180,7180,3
20250218,120200,856083580,7180,7190,7190,7180,23
20250218,120100,855918420,7190,7180,7190,7180,72
20250218,120000,855401450,7180,7180,7190,7180,58
20250218,115900,854984980,7180,7180,7180,7180,4
20250218,115800,854956260,7180,7180,7180,7180,7
20250218,115700,854906000,7180,7180,7180,7180,2
20250218,115600,854891640,7180,7180,7190,7180,18
20250218,115500,854762260,7170,7170,7170,7170,0
20250218,115400,854762260,7170,7180,7180,7170,300
20250218,115300,852610060,7180,7180,7180,7180,1159
20250218,115200,844288440,7180,7180,7180,7180,42
20250218,115100,843986880,7180,7180,7180,7180,420
20250218,115000,840971280,7180,7180,7180,7180,1242
20250218,114900,832053720,7180,7180,7180,7180,769
20250218,114800,826532300,7180,7180,7180,7180,0
20250218,114700,826532300,7180,7180,7180,7180,30
20250218,114600,826316900,7170,7170,7180,7170,242
20250218,114500,824579660,7180,7180,7180,7180,10
20250218,114400,824507860,7170,7180,7180,7170,12
20250218,114300,824421720,7180,7170,7180,7170,12
20250218,114200,824335580,7170,7170,7170,7170,0
20250218,114100,824335580,7170,7170,7170,7170,2
20250218,114000,824321240,7180,7170,7180,7170,203
20250218,113900,822863720,7170,7170,7170,7170,20
20250218,113800,822720320,7170,7170,7170,7170,2
20250218,113700,822705980,7180,7180,7180,7180,55
20250218,113600,822311080,7170,7170,7170,7170,2
20250218,113500,822296740,7180,7180,7180,7180,11
20250218,113400,822217760,7170,7170,7170,7170,2
20250218,113300,822203420,7170,7180,7180,7170,165
20250218,113200,821020070,7170,7170,7170,7170,7
20250218,113100,820969880,7170,7170,7170,7170,520
20250218,113000,817241480,7170,7170,7170,7170,24
20250218,112900,817069400,7170,7170,7180,7170,250
20250218,112800,815276880,7170,7170,7170,7170,2
20250218,112700,815262540,7170,7170,7170,7170,339
20250218,112600,812831910,7170,7170,7170,7170,2
20250218,112500,812817570,7170,7170,7170,7170,1
20250218,112400,812810400,7170,7170,7170,7170,3
20250218,112300,812788890,7170,7170,7180,7170,567
20250218,112200,808723380,7170,7180,7180,7170,1050
20250218,112100,801194380,7180,7170,7180,7170,15
20250218,112000,801086700,7180,7170,7180,7170,51
20250218,111900,800721020,7180,7180,7180,7180,1
20250218,111800,800713840,7180,7180,7180,7180,151
20250218,111700,799629660,7180,7170,7180,7170,512
20250218,111600,795957170,7170,7170,7170,7170,206
20250218,111500,794480150,7170,7160,7170,7160,71
20250218,111400,793971200,7170,7170,7170,7170,57
20250218,111300,793562510,7170,7170,7170,7170,218
20250218,111200,791999450,7170,7170,7170,7170,176
20250218,111100,790737530,7160,7170,7170,7160,7286
20250218,111000,738520120,7180,7170,7180,7170,157
20250218,110900,737393760,7170,7180,7180,7170,600
20250218,110800,733090760,7180,7180,7180,7180,32
20250218,110700,732861000,7180,7180,7180,7180,62
20250218,110600,732415840,7180,7180,7180,7180,120
20250218,110500,731554240,7180,7180,7180,7170,2109
20250218,110400,716416620,7180,7190,7190,7180,5
20250218,110300,716380690,7190,7190,7190,7190,25
20250218,110200,716200940,7180,7180,7180,7180,2
20250218,110100,716186580,7180,7190,7190,7180,65
20250218,110000,715719280,7190,7190,7190,7190,1
20250218,105900,715712090,7190,7180,7190,7180,50
20250218,105800,715352890,7190,7190,7190,7190,7
20250218,105700,715302560,7190,7180,7190,7180,476
20250218,105600,711884820,7190,7190,7190,7190,30
20250218,105500,711669120,7190,7190,7190,7190,0
20250218,105400,711669120,7190,7190,7190,7190,0
20250218,105300,711669120,7190,7180,7190,7180,2199
20250218,105200,695870300,7180,7180,7180,7180,202
20250218,105100,694419940,7180,7190,7190,7180,17
20250218,105000,694297830,7180,7180,7180,7180,2
20250218,104900,694283470,7180,7180,7180,7180,2
20250218,104800,694269110,7180,7180,7180,7180,50
20250218,104700,693910110,7180,7180,7180,7180,835
20250218,104600,687914810,7180,7190,7190,7180,3989
20250218,104500,659271980,7190,7190,7190,7190,177
20250218,104400,657999350,7190,7190,7190,7190,1015
20250218,104300,650701500,7180,7190,7190,7180,401
20250218,104200,647821320,7190,7190,7190,7180,579
20250218,104100,643662630,7190,7190,7190,7180,268
20250218,104000,641736210,7190,7190,7190,7190,689
20250218,103900,636782300,7190,7190,7190,7190,110
20250218,103800,635991400,7190,7190,7190,7190,266
20250218,103700,634078860,7180,7190,7190,7180,6535
20250218,103600,587104070,7190,7190,7190,7190,255
20250218,103500,585270620,7200,7190,7200,7190,5289
20250218,103400,547241190,7190,7190,7190,7190,3960
20250218,103300,518768790,7200,7190,7200,7190,141
20250218,103200,517753610,7190,7200,7200,7190,176
20250218,103100,516486560,7200,7200,7200,7200,2
20250218,103000,516472160,7200,7200,7200,7200,171
20250218,102900,515240960,7200,7200,7200,7200,390
20250218,102800,512432960,7190,7200,7200,7190,23
20250218,102700,512267380,7200,7200,7200,7200,0
20250218,102600,512267380,7200,7200,7200,7200,1008
20250218,102500,505009780,7190,7200,7200,7190,115
20250218,102400,504182800,7190,7200,7200,7190,3993
20250218,102300,475438420,7200,7200,7210,7200,152
20250218,102200,474343520,7200,7200,7200,7200,20
20250218,102100,474199520,7200,7200,7200,7200,2
20250218,102000,474185120,7210,7210,7210,7210,50
20250218,101900,473824620,7200,7200,7200,7200,0
20250218,101800,473824620,7200,7200,7200,7200,274
20250218,101700,471851820,7200,7200,7200,7190,512
20250218,101600,468165430,7200,7200,7200,7200,778
20250218,101500,462563830,7190,7190,7190,7190,14
20250218,101400,462463170,7200,7200,7200,7200,23
20250218,101300,462297570,7210,7210,7210,7210,0
20250218,101200,462297570,7210,7190,7210,7190,502
20250218,101100,458682360,7200,7200,7200,7200,20
20250218,101000,458538360,7190,7190,7190,7190,0
20250218,100900,458538360,7190,7200,7200,7190,463
20250218,100800,455209260,7200,7200,7200,7200,85
20250218,100700,454597260,7200,7200,7200,7200,296
20250218,100600,452466060,7190,7200,7200,7190,393
20250218,100500,449639580,7200,7200,7200,7190,460
20250218,100400,446331830,7190,7190,7190,7190,0
20250218,100300,446331830,7190,7200,7200,7190,3
20250218,100200,446310250,7200,7200,7200,7200,0
20250218,100100,446310250,7200,7200,7200,7200,19
20250218,100000,446173450,7200,7200,7200,7200,0
20250218,095900,446173450,7200,7200,7200,7200,4
20250218,095800,446144650,7200,7200,7200,7200,217
20250218,095700,444582250,7190,7190,7190,7190,514
20250218,095600,440886590,7190,7200,7200,7190,2504
20250218,095500,422872800,7200,7200,7200,7200,47
20250218,095400,422534400,7200,7200,7200,7200,222
20250218,095300,420936000,7200,7200,7200,7200,14
20250218,095200,420835200,7200,7200,7200,7190,22
20250218,095100,420676810,7210,7200,7210,7200,510
20250218,095000,417002630,7200,7200,7200,7200,10
20250218,094900,416930630,7200,7190,7200,7190,9
20250218,094800,416865840,7200,7200,7200,7190,28
20250218,094700,416664260,7200,7190,7200,7180,728
20250218,094600,411432470,7210,7190,7210,7190,408
20250218,094500,408498450,7190,7200,7210,7190,1425
20250218,094400,398241370,7190,7180,7200,7180,126
20250218,094300,397335590,7190,7180,7190,7180,650
20250218,094200,392663090,7190,7190,7190,7180,1162
20250218,094100,384313310,7190,7180,7190,7180,1355
20250218,094000,374580860,7190,7180,7190,7180,301
20250218,093900,372417620,7190,7190,7190,7190,211
20250218,093800,370900530,7190,7190,7190,7190,100
20250218,093700,370181530,7190,7190,7190,7190,239
20250218,093600,368463120,7190,7190,7190,7190,24
20250218,093500,368290560,7190,7190,7190,7180,783
20250218,093400,362661580,7170,7180,7180,7170,822
20250218,093300,356765130,7180,7180,7180,7180,1268
20250218,093200,347660890,7180,7190,7190,7170,1631
20250218,093100,335958340,7190,7190,7190,7170,2939
20250218,093000,314851430,7190,7190,7190,7180,1056
20250218,092900,307258990,7190,7190,7190,7180,1066
20250218,092800,299595480,7190,7200,7200,7190,715
20250218,092700,294454280,7200,7210,7210,7190,4837
20250218,092600,259632970,7200,7230,7230,7200,5506
20250218,092500,219932470,7230,7230,7230,7230,115
20250218,092400,219101020,7230,7240,7240,7220,72
20250218,092300,218580650,7240,7230,7240,7230,506
20250218,092200,214921230,7240,7230,7240,7230,715
20250218,092100,209744780,7240,7240,7240,7240,7
20250218,092000,209694100,7240,7240,7240,7240,22
20250218,091900,209534820,7230,7230,7230,7230,27
20250218,091800,209339610,7230,7220,7230,7210,412
20250218,091700,206364010,7210,7220,7220,7210,319
20250218,091600,204060840,7210,7230,7230,7210,1065
20250218,091500,196372870,7230,7230,7230,7230,28
20250218,091400,196170430,7230,7230,7230,7230,139
20250218,091300,195165460,7230,7210,7230,7210,671
20250218,091200,190320800,7210,7220,7230,7210,6952
20250218,091100,140135010,7220,7230,7230,7220,396
20250218,091000,137274560,7230,7230,7230,7220,1789
20250218,090900,124345820,7240,7240,7240,7230,504
20250218,090800,120697660,7240,7240,7240,7240,478
20250218,090700,117236940,7240,7250,7250,7240,8796
20250218,090600,53483830,7250,7260,7260,7250,1028
20250218,090500,46023520,7270,7270,7270,7270,10
20250218,090400,45950820,7260,7270,7280,7260,1812
20250218,090300,32778450,7270,7270,7270,7250,775
20250218,090200,27151280,7280,7270,7280,7260,961
20250218,090100,20171680,7270,7260,7270,7250,266
20250218,090000,18239420,7260,7240,7260,7240,2519