KissMeData/066130/min/candle-20250218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250218,194700,258912520,5530,5530,5530,5530,1270
20250218,194600,258912520,5530,5530,5530,5530,0
20250218,194500,258912520,5530,5530,5530,5530,0
20250218,194400,258912520,5530,5530,5530,5530,0
20250218,194300,258912520,5530,5530,5530,5530,0
20250218,194200,258912520,5530,5530,5530,5530,0
20250218,194100,258912520,5530,5530,5530,5530,0
20250218,194000,258912520,5530,5530,5530,5530,0
20250218,193900,258912520,5530,5530,5530,5530,0
20250218,193800,258912520,5530,5530,5530,5530,0
20250218,193700,258912520,5530,5530,5530,5530,0
20250218,193600,258912520,5530,5530,5530,5530,0
20250218,193500,258912520,5530,5530,5530,5530,0
20250218,193400,258912520,5530,5530,5530,5530,0
20250218,193300,258912520,5530,5530,5530,5530,0
20250218,193200,258912520,5530,5530,5530,5530,0
20250218,193100,258912520,5530,5530,5530,5530,0
20250218,193000,258912520,5530,5530,5530,5530,0
20250218,192900,258912520,5530,5530,5530,5530,0
20250218,192800,258912520,5530,5530,5530,5530,0
20250218,192700,258912520,5530,5530,5530,5530,0
20250218,192600,258912520,5530,5530,5530,5530,0
20250218,192500,258912520,5530,5530,5530,5530,0
20250218,192400,258912520,5530,5530,5530,5530,0
20250218,192300,258912520,5530,5530,5530,5530,0
20250218,192200,258912520,5530,5530,5530,5530,0
20250218,192100,258912520,5530,5530,5530,5530,0
20250218,192000,258912520,5530,5530,5530,5530,0
20250218,191900,258912520,5530,5530,5530,5530,0
20250218,191800,258912520,5530,5530,5530,5530,0
20250218,191700,258912520,5530,5530,5530,5530,1270
20250218,191600,258912520,5530,5530,5530,5530,0
20250218,191500,258912520,5530,5530,5530,5530,0
20250218,191400,258912520,5530,5530,5530,5530,0
20250218,191300,258912520,5530,5530,5530,5530,0
20250218,191200,258912520,5530,5530,5530,5530,0
20250218,191100,258912520,5530,5530,5530,5530,0
20250218,191000,258912520,5530,5530,5530,5530,0
20250218,190900,258912520,5530,5530,5530,5530,0
20250218,190800,258912520,5530,5530,5530,5530,0
20250218,190700,258912520,5530,5530,5530,5530,0
20250218,190600,258912520,5530,5530,5530,5530,0
20250218,190500,258912520,5530,5530,5530,5530,0
20250218,190400,258912520,5530,5530,5530,5530,0
20250218,190300,258912520,5530,5530,5530,5530,0
20250218,190200,258912520,5530,5530,5530,5530,0
20250218,190100,258912520,5530,5530,5530,5530,0
20250218,190000,258912520,5530,5530,5530,5530,0
20250218,185900,258912520,5530,5530,5530,5530,0
20250218,185800,258912520,5530,5530,5530,5530,0
20250218,185700,258912520,5530,5530,5530,5530,0
20250218,185600,258912520,5530,5530,5530,5530,0
20250218,185500,258912520,5530,5530,5530,5530,0
20250218,185400,258912520,5530,5530,5530,5530,0
20250218,185300,258912520,5530,5530,5530,5530,0
20250218,185200,258912520,5530,5530,5530,5530,0
20250218,185100,258912520,5530,5530,5530,5530,0
20250218,185000,258912520,5530,5530,5530,5530,0
20250218,184900,258912520,5530,5530,5530,5530,0
20250218,184800,258912520,5530,5530,5530,5530,0
20250218,184700,258912520,5530,5530,5530,5530,1270
20250218,184600,258912520,5530,5530,5530,5530,0
20250218,184500,258912520,5530,5530,5530,5530,0
20250218,184400,258912520,5530,5530,5530,5530,0
20250218,184300,258912520,5530,5530,5530,5530,0
20250218,184200,258912520,5530,5530,5530,5530,0
20250218,184100,258912520,5530,5530,5530,5530,0
20250218,184000,258912520,5530,5530,5530,5530,0
20250218,183900,258912520,5530,5530,5530,5530,0
20250218,183800,258912520,5530,5530,5530,5530,0
20250218,183700,258912520,5530,5530,5530,5530,0
20250218,183600,258912520,5530,5530,5530,5530,0
20250218,183500,258912520,5530,5530,5530,5530,0
20250218,183400,258912520,5530,5530,5530,5530,0
20250218,183300,258912520,5530,5530,5530,5530,0
20250218,183200,258912520,5530,5530,5530,5530,0
20250218,183100,258912520,5530,5530,5530,5530,0
20250218,183000,258912520,5530,5530,5530,5530,0
20250218,182900,258912520,5530,5530,5530,5530,0
20250218,182800,258912520,5530,5530,5530,5530,0
20250218,182700,258912520,5530,5530,5530,5530,0
20250218,182600,258912520,5530,5530,5530,5530,0
20250218,182500,258912520,5530,5530,5530,5530,0
20250218,182400,258912520,5530,5530,5530,5530,0
20250218,182300,258912520,5530,5530,5530,5530,0
20250218,182200,258912520,5530,5530,5530,5530,0
20250218,182100,258912520,5530,5530,5530,5530,0
20250218,182000,258912520,5530,5530,5530,5530,0
20250218,181900,258912520,5530,5530,5530,5530,0
20250218,181800,258912520,5530,5530,5530,5530,0
20250218,181700,258912520,5530,5530,5530,5530,1270
20250218,181600,258912520,5530,5530,5530,5530,0
20250218,181500,258912520,5530,5530,5530,5530,0
20250218,181400,258912520,5530,5530,5530,5530,0
20250218,181300,258912520,5530,5530,5530,5530,0
20250218,181200,258912520,5530,5530,5530,5530,0
20250218,181100,258912520,5530,5530,5530,5530,0
20250218,181000,258912520,5530,5530,5530,5530,0
20250218,180900,258912520,5530,5530,5530,5530,0
20250218,180800,258912520,5530,5530,5530,5530,0
20250218,180700,258912520,5530,5530,5530,5530,0
20250218,180600,258912520,5530,5530,5530,5530,0
20250218,180500,258912520,5530,5530,5530,5530,0
20250218,180400,258912520,5530,5530,5530,5530,0
20250218,180300,258912520,5530,5530,5530,5530,0
20250218,180200,258912520,5530,5530,5530,5530,0
20250218,180100,258912520,5530,5530,5530,5530,0
20250218,180000,258912520,5530,5530,5530,5530,0
20250218,175900,258912520,5530,5530,5530,5530,0
20250218,175800,258912520,5530,5530,5530,5530,0
20250218,175700,258912520,5530,5530,5530,5530,0
20250218,175600,258912520,5530,5530,5530,5530,0
20250218,175500,258912520,5530,5530,5530,5530,0
20250218,175400,258912520,5530,5530,5530,5530,0
20250218,175300,258912520,5530,5530,5530,5530,0
20250218,175200,258912520,5530,5530,5530,5530,0
20250218,175100,258912520,5530,5530,5530,5530,0
20250218,175000,258912520,5530,5530,5530,5530,0
20250218,174900,258912520,5530,5530,5530,5530,0
20250218,174800,258912520,5530,5530,5530,5530,0
20250218,174700,258912520,5530,5530,5530,5530,1270
20250218,174600,258912520,5530,5530,5530,5530,0
20250218,174500,258912520,5530,5530,5530,5530,0
20250218,174400,258912520,5530,5530,5530,5530,0
20250218,174300,258912520,5530,5530,5530,5530,0
20250218,174200,258912520,5530,5530,5530,5530,0
20250218,174100,258912520,5530,5530,5530,5530,0
20250218,174000,258912520,5530,5530,5530,5530,0
20250218,173900,258912520,5530,5530,5530,5530,0
20250218,173800,258912520,5530,5530,5530,5530,0
20250218,173700,258912520,5530,5530,5530,5530,0
20250218,173600,258912520,5530,5530,5530,5530,0
20250218,173500,258912520,5530,5530,5530,5530,0
20250218,173400,258912520,5530,5530,5530,5530,0
20250218,173300,258912520,5530,5530,5530,5530,0
20250218,173200,258912520,5530,5530,5530,5530,0
20250218,173100,258912520,5530,5530,5530,5530,0
20250218,173000,258912520,5530,5530,5530,5530,0
20250218,172900,258912520,5530,5530,5530,5530,0
20250218,172800,258912520,5530,5530,5530,5530,0
20250218,172700,258912520,5530,5530,5530,5530,0
20250218,172600,258912520,5530,5530,5530,5530,0
20250218,172500,258912520,5530,5530,5530,5530,0
20250218,172400,258912520,5530,5530,5530,5530,0
20250218,172300,258912520,5530,5530,5530,5530,0
20250218,172200,258912520,5530,5530,5530,5530,0
20250218,172100,258912520,5530,5530,5530,5530,0
20250218,172000,258912520,5530,5530,5530,5530,0
20250218,171900,258912520,5530,5530,5530,5530,0
20250218,171800,258912520,5530,5530,5530,5530,0
20250218,171700,258912520,5530,5530,5530,5530,1270
20250218,171600,258912520,5530,5530,5530,5530,0
20250218,171500,258912520,5530,5530,5530,5530,0
20250218,171400,258912520,5530,5530,5530,5530,0
20250218,171300,258912520,5530,5530,5530,5530,0
20250218,171200,258912520,5530,5530,5530,5530,0
20250218,171100,258912520,5530,5530,5530,5530,0
20250218,171000,258912520,5530,5530,5530,5530,0
20250218,170900,258912520,5530,5530,5530,5530,0
20250218,170800,258912520,5530,5530,5530,5530,0
20250218,170700,258912520,5530,5530,5530,5530,0
20250218,170600,258912520,5530,5530,5530,5530,0
20250218,170500,258912520,5530,5530,5530,5530,0
20250218,170400,258912520,5530,5530,5530,5530,0
20250218,170300,258912520,5530,5530,5530,5530,0
20250218,170200,258912520,5530,5530,5530,5530,0
20250218,170100,258912520,5530,5530,5530,5530,0
20250218,170000,258912520,5530,5530,5530,5530,0
20250218,165900,258912520,5530,5530,5530,5530,0
20250218,165800,258912520,5530,5530,5530,5530,0
20250218,165700,258912520,5530,5530,5530,5530,0
20250218,165600,258912520,5530,5530,5530,5530,0
20250218,165500,258912520,5530,5530,5530,5530,0
20250218,165400,258912520,5530,5530,5530,5530,0
20250218,165300,258912520,5530,5530,5530,5530,0
20250218,165200,258912520,5530,5530,5530,5530,0
20250218,165100,258912520,5530,5530,5530,5530,0
20250218,165000,258912520,5530,5530,5530,5530,0
20250218,164900,258912520,5530,5530,5530,5530,0
20250218,164800,258912520,5530,5530,5530,5530,0
20250218,164700,258912520,5530,5530,5530,5530,1270
20250218,164600,258912520,5530,5530,5530,5530,0
20250218,164500,258912520,5530,5530,5530,5530,0
20250218,164400,258912520,5530,5530,5530,5530,0
20250218,164300,258912520,5530,5530,5530,5530,0
20250218,164200,258912520,5530,5530,5530,5530,0
20250218,164100,258912520,5530,5530,5530,5530,0
20250218,164000,258912520,5530,5530,5530,5530,0
20250218,163900,258912520,5530,5530,5530,5530,0
20250218,163800,258912520,5530,5530,5530,5530,0
20250218,163700,258912520,5530,5530,5530,5530,0
20250218,163600,258912520,5530,5530,5530,5530,0
20250218,163500,258912520,5530,5530,5530,5530,0
20250218,163400,258912520,5530,5530,5530,5530,0
20250218,163300,258912520,5530,5530,5530,5530,0
20250218,163200,258912520,5530,5530,5530,5530,0
20250218,163100,258912520,5530,5530,5530,5530,0
20250218,163000,258912520,5530,5530,5530,5530,0
20250218,162900,258912520,5530,5530,5530,5530,0
20250218,162800,258912520,5530,5530,5530,5530,0
20250218,162700,258912520,5530,5530,5530,5530,0
20250218,162600,258912520,5530,5530,5530,5530,0
20250218,162500,258912520,5530,5530,5530,5530,0
20250218,162400,258912520,5530,5530,5530,5530,0
20250218,162300,258912520,5530,5530,5530,5530,0
20250218,162200,258912520,5530,5530,5530,5530,0
20250218,162100,258912520,5530,5530,5530,5530,0
20250218,162000,258912520,5530,5530,5530,5530,0
20250218,161900,258912520,5530,5530,5530,5530,0
20250218,161800,258912520,5530,5530,5530,5530,0
20250218,161700,258912520,5530,5530,5530,5530,1270
20250218,161600,258912520,5530,5530,5530,5530,0
20250218,161500,258912520,5530,5530,5530,5530,0
20250218,161400,258912520,5530,5530,5530,5530,0
20250218,161300,258912520,5530,5530,5530,5530,0
20250218,161200,258912520,5530,5530,5530,5530,0
20250218,161100,258912520,5530,5530,5530,5530,0
20250218,161000,258912520,5530,5530,5530,5530,0
20250218,160900,258912520,5530,5530,5530,5530,0
20250218,160800,258912520,5530,5530,5530,5530,0
20250218,160700,258912520,5530,5530,5530,5530,0
20250218,160600,258912520,5530,5530,5530,5530,0
20250218,160500,258912520,5530,5530,5530,5530,0
20250218,160400,258912520,5530,5530,5530,5530,0
20250218,160300,258912520,5530,5530,5530,5530,0
20250218,160200,258912520,5530,5530,5530,5530,0
20250218,160100,258912520,5530,5530,5530,5530,0
20250218,160000,258912520,5530,5530,5530,5530,0
20250218,155900,258912520,5530,5530,5530,5530,0
20250218,155800,258912520,5530,5530,5530,5530,0
20250218,155700,258912520,5530,5530,5530,5530,0
20250218,155600,258912520,5530,5530,5530,5530,0
20250218,155500,258912520,5530,5530,5530,5530,0
20250218,155400,258912520,5530,5530,5530,5530,0
20250218,155300,258912520,5530,5530,5530,5530,0
20250218,155200,258912520,5530,5530,5530,5530,0
20250218,155100,258912520,5530,5530,5530,5530,0
20250218,155000,258912520,5530,5530,5530,5530,0
20250218,154900,258912520,5530,5530,5530,5530,0
20250218,154800,258912520,5530,5530,5530,5530,0
20250218,154700,258912520,5530,5530,5530,5530,1270
20250218,154600,258912520,5530,5530,5530,5530,0
20250218,154500,258912520,5530,5530,5530,5530,0
20250218,154400,258912520,5530,5530,5530,5530,0
20250218,154300,258912520,5530,5530,5530,5530,0
20250218,154200,258912520,5530,5530,5530,5530,0
20250218,154100,258912520,5530,5530,5530,5530,0
20250218,154000,258912520,5530,5530,5530,5530,0
20250218,153900,258912520,5530,5530,5530,5530,0
20250218,153800,258912520,5530,5530,5530,5530,0
20250218,153700,258912520,5530,5530,5530,5530,0
20250218,153600,258912520,5530,5530,5530,5530,0
20250218,153500,258912520,5530,5530,5530,5530,0
20250218,153400,258912520,5530,5530,5530,5530,0
20250218,153300,258912520,5530,5530,5530,5530,0
20250218,153200,258912520,5530,5530,5530,5530,0
20250218,153100,258912520,5530,5530,5530,5530,0
20250218,153000,258912520,5530,5530,5530,5530,1270
20250218,152900,251889420,5530,5530,5530,5530,0
20250218,152800,251889420,5530,5530,5530,5530,0
20250218,152700,251889420,5530,5530,5530,5530,0
20250218,152600,251889420,5530,5530,5530,5530,0
20250218,152500,251889420,5530,5530,5530,5530,0
20250218,152400,251889420,5530,5530,5530,5530,0
20250218,152300,251889420,5530,5530,5530,5530,0
20250218,152200,251889420,5530,5530,5530,5530,0
20250218,152100,251889420,5530,5530,5530,5530,0
20250218,152000,251889420,5530,5530,5530,5530,0
20250218,151900,251889420,5530,5530,5530,5530,26
20250218,151800,251745640,5500,5500,5500,5500,0
20250218,151700,251745640,5500,5500,5500,5500,47
20250218,151600,251487140,5510,5510,5510,5510,0
20250218,151500,251487140,5510,5530,5530,5510,4
20250218,151400,251465080,5510,5510,5510,5510,17
20250218,151300,251371410,5530,5510,5530,5510,90
20250218,151200,250875450,5520,5520,5520,5520,1
20250218,151100,250869930,5530,5530,5530,5530,2
20250218,151000,250858870,5510,5510,5510,5510,30
20250218,150900,250693570,5520,5520,5520,5520,0
20250218,150800,250693570,5520,5520,5520,5520,11
20250218,150700,250632850,5490,5500,5500,5490,4307
20250218,150600,226952630,5500,5500,5500,5500,0
20250218,150500,226952630,5500,5510,5510,5500,1199
20250218,150400,220346150,5510,5530,5530,5510,1020
20250218,150300,214725550,5530,5530,5530,5530,15
20250218,150200,214642600,5530,5530,5530,5530,5
20250218,150100,214614950,5530,5530,5530,5530,3
20250218,150000,214598360,5520,5520,5520,5520,1
20250218,145900,214592840,5520,5520,5520,5520,89
20250218,145800,214101560,5520,5520,5520,5520,75
20250218,145700,213687560,5520,5520,5520,5520,0
20250218,145600,213687560,5520,5520,5520,5520,0
20250218,145500,213687560,5520,5520,5520,5520,31
20250218,145400,213516440,5520,5520,5520,5520,1
20250218,145300,213510920,5520,5520,5520,5520,1
20250218,145200,213505400,5520,5520,5520,5520,0
20250218,145100,213505400,5520,5520,5520,5520,71
20250218,145000,213113480,5520,5520,5520,5520,730
20250218,144900,209083880,5530,5530,5530,5530,20
20250218,144800,208973280,5550,5550,5550,5550,0
20250218,144700,208973280,5550,5550,5550,5550,0
20250218,144600,208973280,5550,5520,5550,5520,2
20250218,144500,208962210,5530,5530,5530,5530,0
20250218,144400,208962210,5530,5530,5530,5530,1
20250218,144300,208956680,5530,5530,5530,5530,0
20250218,144200,208956680,5530,5530,5530,5530,16
20250218,144100,208868200,5530,5530,5530,5530,150
20250218,144000,208038700,5530,5530,5530,5530,0
20250218,143900,208038700,5530,5530,5530,5530,1
20250218,143800,208033170,5530,5530,5530,5530,1
20250218,143700,208027640,5530,5530,5530,5530,0
20250218,143600,208027640,5530,5530,5530,5530,0
20250218,143500,208027640,5530,5530,5530,5530,0
20250218,143400,208027640,5530,5530,5530,5530,0
20250218,143300,208027640,5530,5530,5530,5530,0
20250218,143200,208027640,5530,5530,5530,5530,1
20250218,143100,208022110,5540,5540,5540,5540,1
20250218,143000,208016570,5550,5550,5550,5550,12
20250218,142900,207949970,5550,5550,5550,5550,3
20250218,142800,207933320,5550,5550,5550,5550,0
20250218,142700,207933320,5550,5550,5550,5550,3
20250218,142600,207916670,5550,5550,5550,5550,1
20250218,142500,207911120,5520,5520,5520,5520,1
20250218,142400,207905600,5550,5520,5550,5520,2
20250218,142300,207894530,5550,5550,5550,5550,101
20250218,142200,207333980,5550,5550,5550,5550,0
20250218,142100,207333980,5550,5550,5550,5550,0
20250218,142000,207333980,5550,5550,5550,5550,11
20250218,141900,207272930,5520,5520,5520,5520,0
20250218,141800,207272930,5520,5520,5520,5520,1
20250218,141700,207267410,5520,5520,5520,5520,1
20250218,141600,207261890,5550,5550,5550,5550,0
20250218,141500,207261890,5550,5550,5550,5550,0
20250218,141400,207261890,5550,5550,5550,5550,0
20250218,141300,207261890,5550,5550,5550,5550,0
20250218,141200,207261890,5550,5550,5550,5550,0
20250218,141100,207261890,5550,5550,5550,5550,2
20250218,141000,207250790,5520,5520,5520,5520,2
20250218,140900,207239750,5550,5550,5550,5550,2
20250218,140800,207228650,5530,5530,5530,5530,0
20250218,140700,207228650,5530,5530,5530,5530,119
20250218,140600,206570580,5540,5540,5540,5540,21
20250218,140500,206454240,5550,5550,5550,5550,0
20250218,140400,206454240,5550,5550,5550,5550,0
20250218,140300,206454240,5550,5540,5550,5540,7
20250218,140200,206415410,5550,5550,5550,5550,3
20250218,140100,206398760,5520,5520,5520,5520,0
20250218,140000,206398760,5520,5520,5520,5520,0
20250218,135900,206398760,5520,5520,5520,5520,0
20250218,135800,206398760,5520,5520,5520,5520,0
20250218,135700,206398760,5520,5520,5520,5520,0
20250218,135600,206398760,5520,5520,5520,5520,2
20250218,135500,206387720,5550,5550,5550,5550,0
20250218,135400,206387720,5550,5550,5550,5550,0
20250218,135300,206387720,5550,5550,5550,5550,0
20250218,135200,206387720,5550,5550,5550,5550,0
20250218,135100,206387720,5550,5550,5550,5550,0
20250218,135000,206387720,5550,5550,5550,5550,2
20250218,134900,206376620,5520,5540,5540,5520,1451
20250218,134800,198338260,5540,5540,5540,5540,2
20250218,134700,198327180,5530,5530,5530,5530,0
20250218,134600,198327180,5530,5540,5540,5530,2
20250218,134500,198316110,5530,5530,5530,5530,1
20250218,134400,198310580,5510,5510,5510,5510,54
20250218,134300,198013040,5510,5510,5510,5510,0
20250218,134200,198013040,5510,5510,5510,5510,2
20250218,134100,198002020,5540,5540,5540,5540,0
20250218,134000,198002020,5540,5540,5540,5540,0
20250218,133900,198002020,5540,5540,5540,5540,0
20250218,133800,198002020,5540,5540,5540,5540,0
20250218,133700,198002020,5540,5530,5540,5530,2000
20250218,133600,186925330,5510,5510,5510,5510,0
20250218,133500,186925330,5510,5510,5510,5510,2
20250218,133400,186914310,5530,5530,5530,5530,194
20250218,133300,185841490,5530,5530,5530,5530,0
20250218,133200,185841490,5530,5530,5530,5530,0
20250218,133100,185841490,5530,5530,5530,5530,1
20250218,133000,185835960,5510,5500,5510,5490,1420
20250218,132900,178026040,5500,5500,5500,5490,1181
20250218,132800,171531450,5500,5500,5500,5500,2
20250218,132700,171520450,5490,5520,5520,5490,2000
20250218,132600,160523760,5510,5510,5510,5510,0
20250218,132500,160523760,5510,5510,5510,5510,0
20250218,132400,160523760,5510,5510,5510,5510,1
20250218,132300,160518250,5520,5520,5520,5510,48
20250218,132200,160253340,5510,5510,5510,5510,0
20250218,132100,160253340,5510,5510,5510,5510,2
20250218,132000,160242320,5510,5510,5510,5510,0
20250218,131900,160242320,5510,5510,5510,5510,0
20250218,131800,160242320,5510,5510,5510,5510,0
20250218,131700,160242320,5510,5510,5510,5510,0
20250218,131600,160242320,5510,5510,5510,5510,0
20250218,131500,160242320,5510,5510,5510,5510,0
20250218,131400,160242320,5510,5510,5510,5510,2
20250218,131300,160231300,5510,5510,5510,5510,0
20250218,131200,160231300,5510,5510,5510,5510,0
20250218,131100,160231300,5510,5510,5510,5510,0
20250218,131000,160231300,5510,5510,5510,5510,0
20250218,130900,160231300,5510,5510,5510,5510,0
20250218,130800,160231300,5510,5510,5510,5510,1
20250218,130700,160225790,5510,5510,5510,5510,1
20250218,130600,160220280,5520,5520,5520,5520,12
20250218,130500,160154040,5510,5510,5510,5510,0
20250218,130400,160154040,5510,5510,5510,5510,0
20250218,130300,160154040,5510,5510,5510,5510,0
20250218,130200,160154040,5510,5510,5510,5510,0
20250218,130100,160154040,5510,5510,5510,5510,1
20250218,130000,160148530,5510,5510,5510,5510,1
20250218,125900,160143020,5510,5510,5510,5510,0
20250218,125800,160143020,5510,5510,5510,5510,0
20250218,125700,160143020,5510,5510,5510,5510,0
20250218,125600,160143020,5510,5510,5510,5510,0
20250218,125500,160143020,5510,5510,5510,5510,0
20250218,125400,160143020,5510,5510,5510,5510,1
20250218,125300,160137510,5510,5510,5510,5510,1
20250218,125200,160132000,5510,5510,5510,5510,0
20250218,125100,160132000,5510,5510,5510,5510,0
20250218,125000,160132000,5510,5510,5510,5510,0
20250218,124900,160132000,5510,5510,5510,5510,92
20250218,124800,159625080,5510,5510,5510,5510,0
20250218,124700,159625080,5510,5510,5510,5510,1
20250218,124600,159619570,5510,5510,5510,5510,1
20250218,124500,159614060,5500,5500,5500,5500,0
20250218,124400,159614060,5500,5500,5500,5500,0
20250218,124300,159614060,5500,5500,5500,5500,0
20250218,124200,159614060,5500,5500,5500,5500,0
20250218,124100,159614060,5500,5500,5500,5500,0
20250218,124000,159614060,5500,5500,5500,5500,1
20250218,123900,159608560,5510,5510,5510,5500,608
20250218,123800,156258540,5510,5520,5520,5510,22
20250218,123700,156137110,5520,5520,5520,5520,74
20250218,123600,155728630,5520,5520,5520,5520,5
20250218,123500,155701030,5510,5510,5510,5510,0
20250218,123400,155701030,5510,5510,5510,5510,0
20250218,123300,155701030,5510,5510,5510,5510,1
20250218,123200,155695520,5510,5510,5510,5510,1
20250218,123100,155690010,5520,5520,5520,5520,57
20250218,123000,155375370,5520,5510,5520,5510,163
20250218,122900,154475810,5520,5520,5520,5520,0
20250218,122800,154475810,5520,5520,5520,5520,0
20250218,122700,154475810,5520,5520,5520,5520,119
20250218,122600,153818930,5520,5510,5520,5510,458
20250218,122500,151290780,5510,5510,5510,5510,1
20250218,122400,151285270,5520,5520,5520,5520,1
20250218,122300,151279750,5510,5510,5510,5510,0
20250218,122200,151279750,5510,5510,5510,5510,0
20250218,122100,151279750,5510,5510,5510,5510,0
20250218,122000,151279750,5510,5520,5520,5510,920
20250218,121900,146203950,5520,5520,5520,5520,1
20250218,121800,146198430,5520,5520,5520,5520,1
20250218,121700,146192910,5530,5530,5530,5530,0
20250218,121600,146192910,5530,5530,5530,5530,0
20250218,121500,146192910,5530,5530,5530,5530,0
20250218,121400,146192910,5530,5530,5530,5530,0
20250218,121300,146192910,5530,5530,5530,5530,7
20250218,121200,146154200,5520,5520,5520,5520,1
20250218,121100,146148680,5520,5520,5520,5520,0
20250218,121000,146148680,5520,5520,5520,5520,1
20250218,120900,146143160,5530,5530,5530,5530,0
20250218,120800,146143160,5530,5530,5530,5530,0
20250218,120700,146143160,5530,5530,5530,5530,12
20250218,120600,146076800,5520,5520,5520,5520,0
20250218,120500,146076800,5520,5520,5520,5520,1
20250218,120400,146071280,5530,5530,5530,5530,36
20250218,120300,145872200,5530,5530,5530,5520,4
20250218,120200,145850090,5530,5530,5530,5530,0
20250218,120100,145850090,5530,5530,5530,5530,5
20250218,120000,145822440,5530,5530,5530,5530,1
20250218,115900,145816910,5530,5530,5530,5530,1
20250218,115800,145811380,5520,5530,5530,5520,31
20250218,115700,145639960,5530,5520,5530,5520,36
20250218,115600,145441230,5520,5530,5530,5520,51
20250218,115500,145159210,5530,5520,5530,5520,2
20250218,115400,145148160,5520,5520,5520,5520,80
20250218,115300,144706560,5520,5520,5520,5520,10
20250218,115200,144651360,5520,5520,5520,5520,28
20250218,115100,144496800,5520,5520,5520,5520,1
20250218,115000,144491280,5520,5520,5520,5520,0
20250218,114900,144491280,5520,5520,5520,5520,1
20250218,114800,144485760,5520,5520,5520,5520,0
20250218,114700,144485760,5520,5520,5520,5520,172
20250218,114600,143536320,5530,5530,5530,5530,0
20250218,114500,143536320,5530,5530,5530,5530,78
20250218,114400,143104980,5520,5520,5520,5520,1
20250218,114300,143099460,5520,5520,5520,5520,1
20250218,114200,143093940,5520,5520,5520,5520,1
20250218,114100,143088420,5520,5520,5520,5520,0
20250218,114000,143088420,5520,5520,5520,5520,0
20250218,113900,143088420,5520,5520,5520,5520,0
20250218,113800,143088420,5520,5520,5520,5520,1
20250218,113700,143082900,5520,5520,5520,5520,0
20250218,113600,143082900,5520,5520,5520,5520,0
20250218,113500,143082900,5520,5520,5520,5520,1
20250218,113400,143077380,5520,5520,5520,5520,30
20250218,113300,142911780,5520,5520,5520,5520,2
20250218,113200,142900740,5520,5520,5520,5520,0
20250218,113100,142900740,5520,5520,5520,5520,1
20250218,113000,142895220,5520,5520,5520,5520,0
20250218,112900,142895220,5520,5520,5520,5520,0
20250218,112800,142895220,5520,5520,5520,5520,1
20250218,112700,142889700,5520,5520,5520,5520,1
20250218,112600,142884180,5520,5520,5520,5520,1
20250218,112500,142878660,5520,5520,5520,5520,0
20250218,112400,142878660,5520,5520,5520,5520,1
20250218,112300,142873140,5520,5520,5520,5520,0
20250218,112200,142873140,5520,5520,5520,5520,0
20250218,112100,142873140,5520,5520,5520,5520,35
20250218,112000,142679940,5520,5520,5520,5520,0
20250218,111900,142679940,5520,5520,5520,5520,0
20250218,111800,142679940,5520,5520,5520,5520,0
20250218,111700,142679940,5520,5520,5520,5520,1
20250218,111600,142674420,5530,5530,5530,5530,9
20250218,111500,142624650,5520,5520,5520,5520,2
20250218,111400,142613610,5520,5520,5520,5520,1
20250218,111300,142608090,5520,5520,5520,5520,0
20250218,111200,142608090,5520,5520,5520,5520,0
20250218,111100,142608090,5520,5520,5520,5520,0
20250218,111000,142608090,5520,5520,5520,5520,1
20250218,110900,142602570,5530,5530,5530,5530,0
20250218,110800,142602570,5530,5530,5530,5530,90
20250218,110700,142104870,5530,5530,5530,5530,1
20250218,110600,142099340,5540,5540,5540,5540,0
20250218,110500,142099340,5540,5540,5540,5540,30
20250218,110400,141933140,5550,5550,5550,5550,0
20250218,110300,141933140,5550,5510,5550,5510,3011
20250218,110200,125242600,5520,5520,5520,5510,72
20250218,110100,124845770,5520,5520,5520,5520,500
20250218,110000,122085770,5530,5530,5530,5530,84
20250218,105900,121621250,5530,5530,5530,5530,250
20250218,105800,120238750,5530,5530,5530,5530,66
20250218,105700,119873770,5530,5530,5530,5530,0
20250218,105600,119873770,5530,5530,5530,5530,632
20250218,105500,116378810,5530,5530,5530,5530,0
20250218,105400,116378810,5530,5530,5530,5530,0
20250218,105300,116378810,5530,5530,5530,5530,1
20250218,105200,116373280,5530,5530,5530,5530,1157
20250218,105100,109975070,5540,5540,5540,5540,0
20250218,105000,109975070,5540,5540,5540,5540,0
20250218,104900,109975070,5540,5550,5550,5540,40
20250218,104800,109753280,5550,5550,5550,5550,101
20250218,104700,109192730,5540,5540,5540,5540,104
20250218,104600,108616570,5540,5530,5540,5530,605
20250218,104500,105264880,5530,5530,5530,5530,0
20250218,104400,105264880,5530,5530,5530,5530,5
20250218,104300,105237230,5540,5530,5540,5530,35
20250218,104200,105043590,5530,5520,5530,5510,116
20250218,104100,104402570,5510,5510,5510,5510,0
20250218,104000,104402570,5510,5510,5510,5510,50
20250218,103900,104127070,5510,5530,5530,5510,3
20250218,103800,104110510,5500,5500,5500,5500,0
20250218,103700,104110510,5500,5500,5500,5500,0
20250218,103600,104110510,5500,5500,5500,5500,0
20250218,103500,104110510,5500,5520,5530,5500,311
20250218,103400,102395640,5500,5500,5500,5500,374
20250218,103300,100338640,5500,5500,5500,5500,0
20250218,103200,100338640,5500,5500,5500,5500,1
20250218,103100,100333140,5500,5500,5500,5500,0
20250218,103000,100333140,5500,5540,5550,5500,4730
20250218,102900,74180820,5520,5520,5520,5520,0
20250218,102800,74180820,5520,5520,5520,5520,1
20250218,102700,74175300,5520,5520,5520,5520,0
20250218,102600,74175300,5520,5520,5520,5520,200
20250218,102500,73071300,5520,5520,5520,5520,238
20250218,102400,71757540,5540,5540,5540,5540,0
20250218,102300,71757540,5540,5540,5540,5540,0
20250218,102200,71757540,5540,5540,5540,5540,20
20250218,102100,71646740,5520,5530,5530,5520,178
20250218,102000,70662410,5520,5520,5520,5520,0
20250218,101900,70662410,5520,5520,5520,5520,0
20250218,101800,70662410,5520,5520,5520,5520,1
20250218,101700,70656890,5520,5520,5520,5520,1
20250218,101600,70651370,5520,5520,5520,5520,50
20250218,101500,70375370,5520,5530,5530,5520,2667
20250218,101400,55628640,5530,5530,5530,5530,3
20250218,101300,55612050,5530,5530,5530,5530,0
20250218,101200,55612050,5530,5540,5540,5530,977
20250218,101100,50204480,5540,5550,5550,5540,508
20250218,101000,47385160,5540,5540,5540,5540,1
20250218,100900,47379620,5540,5540,5540,5540,13
20250218,100800,47307600,5550,5540,5550,5540,91
20250218,100700,46802560,5540,5540,5540,5540,0
20250218,100600,46802560,5540,5540,5540,5540,1
20250218,100500,46797020,5540,5540,5540,5540,1
20250218,100400,46791480,5550,5550,5550,5550,189
20250218,100300,45742530,5540,5540,5540,5540,1
20250218,100200,45736990,5540,5540,5540,5540,0
20250218,100100,45736990,5540,5540,5540,5540,1
20250218,100000,45731450,5540,5540,5540,5540,10
20250218,095900,45676050,5550,5550,5550,5550,0
20250218,095800,45676050,5550,5550,5550,5550,10
20250218,095700,45620550,5540,5540,5540,5540,1
20250218,095600,45615010,5540,5540,5540,5540,1
20250218,095500,45609470,5540,5550,5550,5540,66
20250218,095400,45243430,5540,5540,5540,5540,31
20250218,095300,45071690,5550,5540,5550,5540,28
20250218,095200,44916560,5540,5540,5540,5540,0
20250218,095100,44916560,5540,5540,5540,5540,309
20250218,095000,43204700,5530,5530,5530,5530,0
20250218,094900,43204700,5530,5510,5530,5510,12
20250218,094800,43138400,5510,5510,5510,5510,192
20250218,094700,42080480,5510,5510,5530,5510,1005
20250218,094600,36522930,5530,5530,5530,5530,0
20250218,094500,36522930,5530,5530,5530,5530,2
20250218,094400,36511870,5510,5510,5510,5510,0
20250218,094300,36511870,5510,5510,5510,5510,1
20250218,094200,36506360,5510,5510,5510,5510,2
20250218,094100,36495340,5520,5520,5520,5520,0
20250218,094000,36495340,5520,5520,5520,5520,2
20250218,093900,36484300,5520,5520,5520,5520,242
20250218,093800,35148460,5530,5530,5530,5530,5
20250218,093700,35120810,5520,5520,5520,5520,320
20250218,093600,33354410,5520,5520,5520,5520,0
20250218,093500,33354410,5520,5520,5520,5520,1
20250218,093400,33348890,5520,5520,5520,5520,0
20250218,093300,33348890,5520,5520,5520,5520,2
20250218,093200,33337850,5520,5520,5520,5520,0
20250218,093100,33337850,5520,5520,5520,5520,19
20250218,093000,33232970,5520,5520,5520,5520,0
20250218,092900,33232970,5520,5520,5520,5520,0
20250218,092800,33232970,5520,5520,5520,5520,1
20250218,092700,33227450,5520,5530,5530,5520,101
20250218,092600,32669920,5520,5520,5520,5520,1
20250218,092500,32664400,5520,5520,5520,5520,0
20250218,092400,32664400,5520,5520,5520,5520,2
20250218,092300,32653360,5520,5520,5520,5520,1
20250218,092200,32647840,5520,5520,5520,5520,368
20250218,092100,30616480,5520,5520,5520,5520,1
20250218,092000,30610960,5530,5530,5530,5530,50
20250218,091900,30334460,5520,5520,5520,5520,8
20250218,091800,30290300,5520,5520,5520,5520,0
20250218,091700,30290300,5520,5530,5530,5520,25
20250218,091600,30152280,5550,5550,5550,5550,1
20250218,091500,30146730,5560,5560,5560,5560,1
20250218,091400,30141170,5520,5530,5530,5520,271
20250218,091300,28642550,5530,5530,5530,5530,1004
20250218,091200,23090430,5530,5540,5540,5530,318
20250218,091100,21328730,5530,5530,5530,5530,918
20250218,091000,16252190,5530,5510,5530,5510,317
20250218,090900,14499520,5530,5510,5530,5510,426
20250218,090800,12152240,5530,5520,5530,5520,162
20250218,090700,11257980,5500,5530,5530,5500,1051
20250218,090600,5466210,5530,5520,5530,5520,200
20250218,090500,4360560,5520,5520,5520,5510,66
20250218,090400,3996250,5520,5510,5530,5510,142
20250218,090300,3212860,5510,5520,5520,5510,8
20250218,090200,3168750,5500,5500,5500,5500,8
20250218,090100,3124750,5480,5480,5480,5480,0
20250218,090000,3124750,5480,5510,5510,5480,568