KissMeData/082850/min/candle-20250218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250218,195800,976173245,2630,2630,2630,2630,3913
20250218,195700,976173245,2630,2630,2630,2630,0
20250218,195600,976173245,2630,2630,2630,2630,0
20250218,195500,976173245,2630,2630,2630,2630,0
20250218,195400,976173245,2630,2630,2630,2630,0
20250218,195300,976173245,2630,2630,2630,2630,0
20250218,195200,976173245,2630,2630,2630,2630,0
20250218,195100,976173245,2630,2630,2630,2630,0
20250218,195000,976173245,2630,2630,2630,2630,0
20250218,194900,976173245,2630,2630,2630,2630,0
20250218,194800,976173245,2630,2630,2630,2630,0
20250218,194700,976173245,2630,2630,2630,2630,0
20250218,194600,976173245,2630,2630,2630,2630,0
20250218,194500,976173245,2630,2630,2630,2630,0
20250218,194400,976173245,2630,2630,2630,2630,0
20250218,194300,976173245,2630,2630,2630,2630,0
20250218,194200,976173245,2630,2630,2630,2630,0
20250218,194100,976173245,2630,2630,2630,2630,0
20250218,194000,976173245,2630,2630,2630,2630,0
20250218,193900,976173245,2630,2630,2630,2630,0
20250218,193800,976173245,2630,2630,2630,2630,0
20250218,193700,976173245,2630,2630,2630,2630,0
20250218,193600,976173245,2630,2630,2630,2630,0
20250218,193500,976173245,2630,2630,2630,2630,0
20250218,193400,976173245,2630,2630,2630,2630,0
20250218,193300,976173245,2630,2630,2630,2630,0
20250218,193200,976173245,2630,2630,2630,2630,0
20250218,193100,976173245,2630,2630,2630,2630,0
20250218,193000,976173245,2630,2630,2630,2630,0
20250218,192900,976173245,2630,2630,2630,2630,0
20250218,192800,976173245,2630,2630,2630,2630,3913
20250218,192700,976173245,2630,2630,2630,2630,0
20250218,192600,976173245,2630,2630,2630,2630,0
20250218,192500,976173245,2630,2630,2630,2630,0
20250218,192400,976173245,2630,2630,2630,2630,0
20250218,192300,976173245,2630,2630,2630,2630,0
20250218,192200,976173245,2630,2630,2630,2630,0
20250218,192100,976173245,2630,2630,2630,2630,0
20250218,192000,976173245,2630,2630,2630,2630,0
20250218,191900,976173245,2630,2630,2630,2630,0
20250218,191800,976173245,2630,2630,2630,2630,0
20250218,191700,976173245,2630,2630,2630,2630,0
20250218,191600,976173245,2630,2630,2630,2630,0
20250218,191500,976173245,2630,2630,2630,2630,0
20250218,191400,976173245,2630,2630,2630,2630,0
20250218,191300,976173245,2630,2630,2630,2630,0
20250218,191200,976173245,2630,2630,2630,2630,0
20250218,191100,976173245,2630,2630,2630,2630,0
20250218,191000,976173245,2630,2630,2630,2630,0
20250218,190900,976173245,2630,2630,2630,2630,0
20250218,190800,976173245,2630,2630,2630,2630,0
20250218,190700,976173245,2630,2630,2630,2630,0
20250218,190600,976173245,2630,2630,2630,2630,0
20250218,190500,976173245,2630,2630,2630,2630,0
20250218,190400,976173245,2630,2630,2630,2630,0
20250218,190300,976173245,2630,2630,2630,2630,0
20250218,190200,976173245,2630,2630,2630,2630,0
20250218,190100,976173245,2630,2630,2630,2630,0
20250218,190000,976173245,2630,2630,2630,2630,0
20250218,185900,976173245,2630,2630,2630,2630,0
20250218,185800,976173245,2630,2630,2630,2630,3913
20250218,185700,976173245,2630,2630,2630,2630,0
20250218,185600,976173245,2630,2630,2630,2630,0
20250218,185500,976173245,2630,2630,2630,2630,0
20250218,185400,976173245,2630,2630,2630,2630,0
20250218,185300,976173245,2630,2630,2630,2630,0
20250218,185200,976173245,2630,2630,2630,2630,0
20250218,185100,976173245,2630,2630,2630,2630,0
20250218,185000,976173245,2630,2630,2630,2630,0
20250218,184900,976173245,2630,2630,2630,2630,0
20250218,184800,976173245,2630,2630,2630,2630,0
20250218,184700,976173245,2630,2630,2630,2630,0
20250218,184600,976173245,2630,2630,2630,2630,0
20250218,184500,976173245,2630,2630,2630,2630,0
20250218,184400,976173245,2630,2630,2630,2630,0
20250218,184300,976173245,2630,2630,2630,2630,0
20250218,184200,976173245,2630,2630,2630,2630,0
20250218,184100,976173245,2630,2630,2630,2630,0
20250218,184000,976173245,2630,2630,2630,2630,0
20250218,183900,976173245,2630,2630,2630,2630,0
20250218,183800,976173245,2630,2630,2630,2630,0
20250218,183700,976173245,2630,2630,2630,2630,0
20250218,183600,976173245,2630,2630,2630,2630,0
20250218,183500,976173245,2630,2630,2630,2630,0
20250218,183400,976173245,2630,2630,2630,2630,0
20250218,183300,976173245,2630,2630,2630,2630,0
20250218,183200,976173245,2630,2630,2630,2630,0
20250218,183100,976173245,2630,2630,2630,2630,0
20250218,183000,976173245,2630,2630,2630,2630,0
20250218,182900,976173245,2630,2630,2630,2630,0
20250218,182800,976173245,2630,2630,2630,2630,3913
20250218,182700,976173245,2630,2630,2630,2630,0
20250218,182600,976173245,2630,2630,2630,2630,0
20250218,182500,976173245,2630,2630,2630,2630,0
20250218,182400,976173245,2630,2630,2630,2630,0
20250218,182300,976173245,2630,2630,2630,2630,0
20250218,182200,976173245,2630,2630,2630,2630,0
20250218,182100,976173245,2630,2630,2630,2630,0
20250218,182000,976173245,2630,2630,2630,2630,0
20250218,181900,976173245,2630,2630,2630,2630,0
20250218,181800,976173245,2630,2630,2630,2630,0
20250218,181700,976173245,2630,2630,2630,2630,0
20250218,181600,976173245,2630,2630,2630,2630,0
20250218,181500,976173245,2630,2630,2630,2630,0
20250218,181400,976173245,2630,2630,2630,2630,0
20250218,181300,976173245,2630,2630,2630,2630,0
20250218,181200,976173245,2630,2630,2630,2630,0
20250218,181100,976173245,2630,2630,2630,2630,0
20250218,181000,976173245,2630,2630,2630,2630,0
20250218,180900,976173245,2630,2630,2630,2630,0
20250218,180800,976173245,2630,2630,2630,2630,0
20250218,180700,976173245,2630,2630,2630,2630,0
20250218,180600,976173245,2630,2630,2630,2630,0
20250218,180500,976173245,2630,2630,2630,2630,0
20250218,180400,976173245,2630,2630,2630,2630,0
20250218,180300,976173245,2630,2630,2630,2630,0
20250218,180200,976173245,2630,2630,2630,2630,0
20250218,180100,976173245,2630,2630,2630,2630,0
20250218,180000,976173245,2630,2630,2630,2630,0
20250218,175900,976173245,2630,2630,2630,2630,0
20250218,175800,976173245,2630,2630,2630,2630,3913
20250218,175700,976173245,2630,2630,2630,2630,0
20250218,175600,976173245,2630,2630,2630,2630,0
20250218,175500,976173245,2630,2630,2630,2630,0
20250218,175400,976173245,2630,2630,2630,2630,0
20250218,175300,976173245,2630,2630,2630,2630,0
20250218,175200,976173245,2630,2630,2630,2630,0
20250218,175100,976173245,2630,2630,2630,2630,0
20250218,175000,976173245,2630,2630,2630,2630,0
20250218,174900,976173245,2630,2630,2630,2630,0
20250218,174800,976173245,2630,2630,2630,2630,0
20250218,174700,976173245,2630,2630,2630,2630,0
20250218,174600,976173245,2630,2630,2630,2630,0
20250218,174500,976173245,2630,2630,2630,2630,0
20250218,174400,976173245,2630,2630,2630,2630,0
20250218,174300,976173245,2630,2630,2630,2630,0
20250218,174200,976173245,2630,2630,2630,2630,0
20250218,174100,976173245,2630,2630,2630,2630,0
20250218,174000,976173245,2630,2630,2630,2630,0
20250218,173900,976173245,2630,2630,2630,2630,0
20250218,173800,976173245,2630,2630,2630,2630,0
20250218,173700,976173245,2630,2630,2630,2630,0
20250218,173600,976173245,2630,2630,2630,2630,0
20250218,173500,976173245,2630,2630,2630,2630,0
20250218,173400,976173245,2630,2630,2630,2630,0
20250218,173300,976173245,2630,2630,2630,2630,0
20250218,173200,976173245,2630,2630,2630,2630,0
20250218,173100,976173245,2630,2630,2630,2630,0
20250218,173000,976173245,2630,2630,2630,2630,0
20250218,172900,976173245,2630,2630,2630,2630,0
20250218,172800,976173245,2630,2630,2630,2630,3913
20250218,172700,976173245,2630,2630,2630,2630,0
20250218,172600,976173245,2630,2630,2630,2630,0
20250218,172500,976173245,2630,2630,2630,2630,0
20250218,172400,976173245,2630,2630,2630,2630,0
20250218,172300,976173245,2630,2630,2630,2630,0
20250218,172200,976173245,2630,2630,2630,2630,0
20250218,172100,976173245,2630,2630,2630,2630,0
20250218,172000,976173245,2630,2630,2630,2630,0
20250218,171900,976173245,2630,2630,2630,2630,0
20250218,171800,976173245,2630,2630,2630,2630,0
20250218,171700,976173245,2630,2630,2630,2630,0
20250218,171600,976173245,2630,2630,2630,2630,0
20250218,171500,976173245,2630,2630,2630,2630,0
20250218,171400,976173245,2630,2630,2630,2630,0
20250218,171300,976173245,2630,2630,2630,2630,0
20250218,171200,976173245,2630,2630,2630,2630,0
20250218,171100,976173245,2630,2630,2630,2630,0
20250218,171000,976173245,2630,2630,2630,2630,0
20250218,170900,976173245,2630,2630,2630,2630,0
20250218,170800,976173245,2630,2630,2630,2630,0
20250218,170700,976173245,2630,2630,2630,2630,0
20250218,170600,976173245,2630,2630,2630,2630,0
20250218,170500,976173245,2630,2630,2630,2630,0
20250218,170400,976173245,2630,2630,2630,2630,0
20250218,170300,976173245,2630,2630,2630,2630,0
20250218,170200,976173245,2630,2630,2630,2630,0
20250218,170100,976173245,2630,2630,2630,2630,0
20250218,170000,976173245,2630,2630,2630,2630,0
20250218,165900,976173245,2630,2630,2630,2630,0
20250218,165800,976173245,2630,2630,2630,2630,3913
20250218,165700,976173245,2630,2630,2630,2630,0
20250218,165600,976173245,2630,2630,2630,2630,0
20250218,165500,976173245,2630,2630,2630,2630,0
20250218,165400,976173245,2630,2630,2630,2630,0
20250218,165300,976173245,2630,2630,2630,2630,0
20250218,165200,976173245,2630,2630,2630,2630,0
20250218,165100,976173245,2630,2630,2630,2630,0
20250218,165000,976173245,2630,2630,2630,2630,0
20250218,164900,976173245,2630,2630,2630,2630,0
20250218,164800,976173245,2630,2630,2630,2630,0
20250218,164700,976173245,2630,2630,2630,2630,0
20250218,164600,976173245,2630,2630,2630,2630,0
20250218,164500,976173245,2630,2630,2630,2630,0
20250218,164400,976173245,2630,2630,2630,2630,0
20250218,164300,976173245,2630,2630,2630,2630,0
20250218,164200,976173245,2630,2630,2630,2630,0
20250218,164100,976173245,2630,2630,2630,2630,0
20250218,164000,976173245,2630,2630,2630,2630,0
20250218,163900,976173245,2630,2630,2630,2630,0
20250218,163800,976173245,2630,2630,2630,2630,0
20250218,163700,976173245,2630,2630,2630,2630,0
20250218,163600,976173245,2630,2630,2630,2630,0
20250218,163500,976173245,2630,2630,2630,2630,0
20250218,163400,976173245,2630,2630,2630,2630,0
20250218,163300,976173245,2630,2630,2630,2630,0
20250218,163200,976173245,2630,2630,2630,2630,0
20250218,163100,976173245,2630,2630,2630,2630,0
20250218,163000,976173245,2630,2630,2630,2630,0
20250218,162900,976173245,2630,2630,2630,2630,0
20250218,162800,976173245,2630,2630,2630,2630,3913
20250218,162700,976173245,2630,2630,2630,2630,0
20250218,162600,976173245,2630,2630,2630,2630,0
20250218,162500,976173245,2630,2630,2630,2630,0
20250218,162400,976173245,2630,2630,2630,2630,0
20250218,162300,976173245,2630,2630,2630,2630,0
20250218,162200,976173245,2630,2630,2630,2630,0
20250218,162100,976173245,2630,2630,2630,2630,0
20250218,162000,976173245,2630,2630,2630,2630,0
20250218,161900,976173245,2630,2630,2630,2630,0
20250218,161800,976173245,2630,2630,2630,2630,0
20250218,161700,976173245,2630,2630,2630,2630,0
20250218,161600,976173245,2630,2630,2630,2630,0
20250218,161500,976173245,2630,2630,2630,2630,0
20250218,161400,976173245,2630,2630,2630,2630,0
20250218,161300,976173245,2630,2630,2630,2630,0
20250218,161200,976173245,2630,2630,2630,2630,0
20250218,161100,976173245,2630,2630,2630,2630,0
20250218,161000,976173245,2630,2630,2630,2630,0
20250218,160900,976173245,2630,2630,2630,2630,0
20250218,160800,976173245,2630,2630,2630,2630,0
20250218,160700,976173245,2630,2630,2630,2630,0
20250218,160600,976173245,2630,2630,2630,2630,0
20250218,160500,976173245,2630,2630,2630,2630,0
20250218,160400,976173245,2630,2630,2630,2630,0
20250218,160300,976173245,2630,2630,2630,2630,0
20250218,160200,976173245,2630,2630,2630,2630,0
20250218,160100,976173245,2630,2630,2630,2630,0
20250218,160000,976173245,2630,2630,2630,2630,0
20250218,155900,976173245,2630,2630,2630,2630,0
20250218,155800,976173245,2630,2630,2630,2630,3913
20250218,155700,976173245,2630,2630,2630,2630,0
20250218,155600,976173245,2630,2630,2630,2630,0
20250218,155500,976173245,2630,2630,2630,2630,0
20250218,155400,976173245,2630,2630,2630,2630,0
20250218,155300,976173245,2630,2630,2630,2630,0
20250218,155200,976173245,2630,2630,2630,2630,0
20250218,155100,976173245,2630,2630,2630,2630,0
20250218,155000,976173245,2630,2630,2630,2630,0
20250218,154900,976173245,2630,2630,2630,2630,0
20250218,154800,976173245,2630,2630,2630,2630,0
20250218,154700,976173245,2630,2630,2630,2630,0
20250218,154600,976173245,2630,2630,2630,2630,0
20250218,154500,976173245,2630,2630,2630,2630,0
20250218,154400,976173245,2630,2630,2630,2630,0
20250218,154300,976173245,2630,2630,2630,2630,0
20250218,154200,976173245,2630,2630,2630,2630,0
20250218,154100,976173245,2630,2630,2630,2630,0
20250218,154000,976173245,2630,2630,2630,2630,0
20250218,153900,976173245,2630,2630,2630,2630,0
20250218,153800,976173245,2630,2630,2630,2630,0
20250218,153700,976173245,2630,2630,2630,2630,0
20250218,153600,976173245,2630,2630,2630,2630,0
20250218,153500,976173245,2630,2630,2630,2630,0
20250218,153400,976173245,2630,2630,2630,2630,0
20250218,153300,976173245,2630,2630,2630,2630,0
20250218,153200,976173245,2630,2630,2630,2630,0
20250218,153100,976173245,2630,2630,2630,2630,0
20250218,153000,976173245,2630,2630,2630,2630,3913
20250218,152900,965882055,2640,2640,2640,2640,0
20250218,152800,965882055,2640,2640,2640,2640,0
20250218,152700,965882055,2640,2640,2640,2640,0
20250218,152600,965882055,2640,2640,2640,2640,0
20250218,152500,965882055,2640,2640,2640,2640,0
20250218,152400,965882055,2640,2640,2640,2640,0
20250218,152300,965882055,2640,2640,2640,2640,0
20250218,152200,965882055,2640,2640,2640,2640,0
20250218,152100,965882055,2640,2640,2640,2640,0
20250218,152000,965882055,2640,2640,2640,2640,0
20250218,151900,965882055,2640,2635,2640,2635,509
20250218,151800,964538795,2640,2640,2640,2640,0
20250218,151700,964538795,2640,2640,2640,2640,209
20250218,151600,963987035,2645,2645,2645,2645,1
20250218,151500,963984390,2640,2640,2640,2640,531
20250218,151400,962582550,2645,2645,2645,2645,605
20250218,151300,960982325,2645,2640,2645,2640,456
20250218,151200,959778480,2640,2640,2640,2640,101
20250218,151100,959511840,2640,2640,2640,2640,175
20250218,151000,959049840,2645,2645,2645,2645,0
20250218,150900,959049840,2645,2645,2645,2645,6
20250218,150800,959033970,2645,2645,2645,2640,121
20250218,150700,958714425,2640,2640,2640,2640,3330
20250218,150600,949923225,2645,2645,2645,2645,1
20250218,150500,949920580,2640,2640,2645,2640,223
20250218,150400,949331360,2645,2645,2645,2645,0
20250218,150300,949331360,2645,2635,2645,2635,2166
20250218,150200,943617645,2640,2640,2640,2640,5
20250218,150100,943604445,2640,2630,2640,2630,275
20250218,150000,942878455,2630,2635,2635,2630,1904
20250218,145900,937862415,2640,2640,2640,2640,1208
20250218,145800,934673295,2640,2640,2640,2640,2
20250218,145700,934668015,2635,2635,2635,2635,49
20250218,145600,934538900,2635,2635,2635,2635,0
20250218,145500,934538900,2635,2635,2635,2635,0
20250218,145400,934538900,2635,2640,2640,2635,1138
20250218,145300,931540265,2635,2635,2635,2635,0
20250218,145200,931540265,2635,2640,2640,2635,504
20250218,145100,930211205,2640,2640,2640,2640,682
20250218,145000,928410725,2640,2640,2640,2640,100
20250218,144900,928146725,2640,2640,2640,2640,505
20250218,144800,926813525,2640,2640,2640,2640,2
20250218,144700,926808245,2640,2640,2640,2640,380
20250218,144600,925805045,2645,2645,2645,2645,2
20250218,144500,925799755,2645,2645,2645,2640,14
20250218,144400,925762775,2645,2645,2645,2645,2
20250218,144300,925757485,2640,2645,2645,2640,3100
20250218,144200,917558485,2645,2640,2645,2640,2824
20250218,144100,910089025,2645,2640,2645,2640,5
20250218,144000,910075815,2645,2645,2645,2645,2
20250218,143900,910070525,2645,2640,2645,2640,661
20250218,143800,908325465,2640,2640,2640,2640,20
20250218,143700,908272665,2645,2640,2645,2640,53
20250218,143600,908132490,2640,2645,2645,2640,709
20250218,143500,906260700,2640,2640,2645,2640,170
20250218,143400,905811880,2645,2640,2645,2640,1136
20250218,143300,902812830,2645,2645,2645,2645,2
20250218,143200,902807540,2645,2640,2645,2640,4814
20250218,143100,890098530,2645,2640,2645,2640,309
20250218,143000,889282750,2640,2640,2645,2640,199
20250218,142900,888757380,2645,2640,2645,2640,30
20250218,142800,888678170,2645,2640,2645,2640,78
20250218,142700,888472220,2645,2645,2645,2640,18
20250218,142600,888424645,2645,2640,2645,2640,920
20250218,142500,885995835,2635,2635,2635,2635,0
20250218,142400,885995835,2635,2640,2640,2635,433
20250218,142300,884853215,2640,2640,2640,2640,1681
20250218,142200,880415375,2640,2640,2640,2640,4917
20250218,142100,867434495,2640,2640,2640,2640,5012
20250218,142000,854202815,2640,2640,2640,2640,3
20250218,141900,854194895,2645,2645,2645,2645,0
20250218,141800,854194895,2645,2645,2645,2645,0
20250218,141700,854194895,2645,2645,2645,2645,502
20250218,141600,852867105,2645,2640,2645,2640,66
20250218,141500,852692860,2645,2645,2645,2645,2001
20250218,141400,847400215,2645,2640,2645,2640,2404
20250218,141300,841041645,2640,2640,2640,2640,51
20250218,141200,840907005,2640,2640,2640,2640,2107
20250218,141100,835344525,2640,2640,2640,2640,0
20250218,141000,835344525,2640,2640,2640,2640,2934
20250218,140900,827598765,2640,2635,2640,2635,31
20250218,140800,827516930,2635,2635,2635,2635,100
20250218,140700,827253430,2640,2640,2640,2640,797
20250218,140600,825149350,2640,2640,2640,2640,800
20250218,140500,823037350,2640,2640,2645,2640,8771
20250218,140400,799881720,2645,2640,2645,2640,9251
20250218,140300,775459075,2630,2630,2630,2630,0
20250218,140200,775459075,2630,2630,2630,2630,91
20250218,140100,775219745,2640,2640,2640,2640,0
20250218,140000,775219745,2640,2640,2640,2640,3500
20250218,135900,765979745,2630,2630,2630,2630,0
20250218,135800,765979745,2630,2630,2630,2630,0
20250218,135700,765979745,2630,2630,2630,2630,0
20250218,135600,765979745,2630,2630,2630,2630,0
20250218,135500,765979745,2630,2635,2640,2630,2012
20250218,135400,760687725,2635,2635,2635,2635,652
20250218,135300,758969705,2630,2630,2630,2630,150
20250218,135200,758575205,2630,2630,2630,2630,0
20250218,135100,758575205,2630,2630,2630,2630,1899
20250218,135000,753580835,2635,2635,2635,2635,0
20250218,134900,753580835,2635,2635,2635,2635,0
20250218,134800,753580835,2635,2635,2635,2635,0
20250218,134700,753580835,2635,2635,2635,2635,2280
20250218,134600,747573035,2630,2630,2630,2630,80
20250218,134500,747362635,2635,2635,2635,2635,0
20250218,134400,747362635,2635,2635,2635,2635,0
20250218,134300,747362635,2635,2635,2635,2635,0
20250218,134200,747362635,2635,2635,2635,2635,337
20250218,134100,746474640,2640,2640,2640,2635,747
20250218,134000,744503060,2640,2640,2640,2640,5
20250218,133900,744489860,2640,2640,2640,2640,1
20250218,133800,744487220,2635,2630,2635,2630,1001
20250218,133700,741854585,2630,2630,2630,2630,1
20250218,133600,741851955,2630,2635,2635,2630,3262
20250218,133500,733261585,2630,2630,2630,2630,250
20250218,133400,732604085,2630,2630,2630,2630,2
20250218,133300,732598825,2635,2635,2635,2630,2208
20250218,133200,726785745,2630,2630,2630,2630,1100
20250218,133100,723892745,2635,2635,2635,2635,30
20250218,133000,723813695,2630,2630,2630,2630,5682
20250218,132900,708870035,2630,2635,2635,2630,54
20250218,132800,708728010,2640,2640,2640,2640,0
20250218,132700,708728010,2640,2640,2640,2640,1
20250218,132600,708725370,2635,2635,2635,2635,362
20250218,132500,707771500,2630,2630,2630,2630,250
20250218,132400,707114000,2635,2635,2635,2635,0
20250218,132300,707114000,2635,2635,2635,2635,59
20250218,132200,706958535,2640,2640,2640,2640,0
20250218,132100,706958535,2640,2635,2640,2635,11
20250218,132000,706929530,2635,2635,2635,2635,351
20250218,131900,706004645,2635,2635,2635,2635,21
20250218,131800,705949310,2635,2635,2635,2635,0
20250218,131700,705949310,2635,2635,2635,2635,5
20250218,131600,705936135,2635,2635,2635,2635,0
20250218,131500,705936135,2635,2635,2635,2635,900
20250218,131400,703564635,2630,2630,2630,2630,4
20250218,131300,703554115,2635,2630,2635,2630,330
20250218,131200,702686065,2630,2635,2635,2630,169
20250218,131100,702241500,2635,2635,2635,2635,700
20250218,131000,700397000,2635,2635,2635,2635,0
20250218,130900,700397000,2635,2635,2635,2635,0
20250218,130800,700397000,2635,2635,2635,2635,0
20250218,130700,700397000,2635,2635,2635,2635,0
20250218,130600,700397000,2635,2635,2635,2635,400
20250218,130500,699343000,2635,2635,2635,2635,600
20250218,130400,697762000,2635,2635,2635,2635,0
20250218,130300,697762000,2635,2635,2635,2635,0
20250218,130200,697762000,2635,2635,2635,2635,1
20250218,130100,697759365,2630,2635,2635,2630,907
20250218,130000,695369455,2635,2635,2635,2635,50
20250218,125900,695237705,2635,2635,2635,2635,0
20250218,125800,695237705,2635,2630,2635,2630,16
20250218,125700,695195620,2630,2635,2635,2630,2
20250218,125600,695190355,2635,2635,2635,2635,0
20250218,125500,695190355,2635,2635,2635,2635,0
20250218,125400,695190355,2635,2635,2635,2635,0
20250218,125300,695190355,2635,2635,2635,2635,0
20250218,125200,695190355,2635,2630,2635,2630,536
20250218,125100,693778495,2630,2630,2630,2630,7
20250218,125000,693760085,2635,2630,2635,2630,843
20250218,124900,691538995,2640,2640,2640,2640,2
20250218,124800,691533715,2635,2635,2640,2635,3
20250218,124700,691525805,2630,2640,2640,2630,6
20250218,124600,691510015,2640,2640,2640,2640,0
20250218,124500,691510015,2640,2640,2640,2640,1
20250218,124400,691507375,2640,2640,2640,2640,0
20250218,124300,691507375,2640,2640,2640,2640,0
20250218,124200,691507375,2640,2640,2640,2630,3028
20250218,124100,683530755,2640,2640,2640,2640,2
20250218,124000,683525475,2640,2640,2645,2640,2476
20250218,123900,676988810,2640,2640,2640,2640,0
20250218,123800,676988810,2640,2645,2645,2640,490
20250218,123700,675693265,2645,2645,2645,2640,662
20250218,123600,673942280,2645,2635,2645,2635,12239
20250218,123500,641627860,2635,2635,2635,2635,0
20250218,123400,641627860,2635,2635,2635,2635,120
20250218,123300,641311660,2635,2635,2635,2635,2221
20250218,123200,635459325,2635,2635,2635,2635,1380
20250218,123100,631823025,2635,2635,2635,2635,739
20250218,123000,629875760,2635,2635,2635,2635,0
20250218,122900,629875760,2635,2635,2635,2635,2
20250218,122800,629870490,2635,2635,2635,2635,0
20250218,122700,629870490,2635,2635,2635,2635,1
20250218,122600,629867855,2640,2630,2640,2630,4626
20250218,122500,617676600,2630,2630,2630,2630,334
20250218,122400,616798180,2630,2630,2630,2630,3020
20250218,122300,608855580,2630,2630,2630,2630,6
20250218,122200,608839800,2635,2635,2635,2635,0
20250218,122100,608839800,2635,2635,2635,2635,0
20250218,122000,608839800,2635,2635,2635,2635,0
20250218,121900,608839800,2635,2635,2635,2635,3568
20250218,121800,599438120,2635,2635,2635,2635,1401
20250218,121700,595746485,2630,2630,2630,2630,309
20250218,121600,594933815,2635,2630,2635,2630,3859
20250218,121500,584781045,2620,2620,2620,2620,0
20250218,121400,584781045,2620,2620,2620,2620,1600
20250218,121300,580589045,2620,2620,2620,2620,15
20250218,121200,580549745,2620,2620,2620,2620,2
20250218,121100,580544505,2630,2630,2630,2630,0
20250218,121000,580544505,2630,2630,2630,2630,344
20250218,120900,579639785,2630,2630,2630,2630,1268
20250218,120800,576304945,2635,2635,2635,2635,0
20250218,120700,576304945,2635,2635,2635,2635,0
20250218,120600,576304945,2635,2625,2635,2615,9682
20250218,120500,550853395,2625,2625,2625,2625,0
20250218,120400,550853395,2625,2625,2625,2625,0
20250218,120300,550853395,2625,2625,2625,2625,0
20250218,120200,550853395,2625,2620,2625,2620,5990
20250218,120100,535155870,2615,2615,2615,2615,5
20250218,120000,535142795,2615,2615,2615,2615,89
20250218,115900,534910060,2615,2615,2615,2615,0
20250218,115800,534910060,2615,2615,2615,2615,0
20250218,115700,534910060,2615,2615,2615,2615,1100
20250218,115600,532033560,2620,2620,2620,2620,5
20250218,115500,532020460,2620,2620,2620,2620,0
20250218,115400,532020460,2620,2615,2620,2615,4693
20250218,115300,519748260,2620,2620,2620,2620,0
20250218,115200,519748260,2620,2620,2620,2620,2000
20250218,115100,514508260,2620,2620,2620,2620,0
20250218,115000,514508260,2620,2620,2620,2620,0
20250218,114900,514508260,2620,2620,2620,2620,0
20250218,114800,514508260,2620,2620,2620,2620,0
20250218,114700,514508260,2620,2620,2620,2620,1
20250218,114600,514505640,2615,2615,2615,2615,12
20250218,114500,514474260,2620,2615,2620,2615,1543
20250218,114400,510438375,2615,2615,2615,2615,682
20250218,114300,508654945,2615,2615,2615,2615,800
20250218,114200,506562945,2615,2615,2615,2615,691
20250218,114100,504755980,2615,2615,2615,2615,1206
20250218,114000,501602290,2615,2615,2615,2615,513
20250218,113900,500260795,2615,2615,2615,2615,1
20250218,113800,500258180,2610,2615,2615,2610,103
20250218,113700,499988850,2615,2615,2615,2615,907
20250218,113600,497617045,2615,2615,2615,2615,156
20250218,113500,497209105,2615,2615,2615,2615,900
20250218,113400,494855605,2610,2610,2610,2610,50
20250218,113300,494725105,2615,2615,2615,2615,0
20250218,113200,494725105,2615,2615,2615,2615,200
20250218,113100,494202105,2615,2610,2615,2610,378
20250218,113000,493213815,2610,2615,2615,2610,123
20250218,112900,492892185,2610,2610,2610,2610,0
20250218,112800,492892185,2610,2610,2610,2610,11
20250218,112700,492863475,2610,2610,2610,2610,5
20250218,112600,492850425,2610,2610,2610,2610,0
20250218,112500,492850425,2610,2610,2610,2610,53
20250218,112400,492712095,2615,2610,2615,2610,359
20250218,112300,491774660,2615,2610,2615,2610,6538
20250218,112200,474702980,2610,2610,2610,2610,0
20250218,112100,474702980,2610,2615,2615,2610,19
20250218,112000,474653365,2615,2615,2615,2615,0
20250218,111900,474653365,2615,2615,2615,2615,2203
20250218,111800,468892520,2615,2615,2615,2615,2097
20250218,111700,463408865,2620,2620,2620,2620,0
20250218,111600,463408865,2620,2620,2620,2620,10
20250218,111500,463382665,2615,2615,2615,2615,0
20250218,111400,463382665,2615,2615,2615,2610,5416
20250218,111300,449244825,2615,2615,2615,2615,0
20250218,111200,449244825,2615,2615,2615,2615,0
20250218,111100,449244825,2615,2615,2615,2615,896
20250218,111000,446901785,2620,2620,2620,2620,0
20250218,110900,446901785,2620,2620,2620,2620,0
20250218,110800,446901785,2620,2620,2620,2620,1
20250218,110700,446899165,2615,2615,2615,2615,1513
20250218,110600,442942670,2615,2615,2615,2615,192
20250218,110500,442440590,2610,2610,2610,2610,0
20250218,110400,442440590,2610,2610,2610,2610,1328
20250218,110300,438974510,2610,2610,2610,2610,166
20250218,110200,438541250,2605,2605,2605,2605,0
20250218,110100,438541250,2605,2605,2605,2605,0
20250218,110000,438541250,2605,2605,2605,2605,220
20250218,105900,437968150,2615,2610,2615,2610,401
20250218,105800,436921490,2605,2605,2605,2605,50
20250218,105700,436791240,2605,2605,2605,2605,0
20250218,105600,436791240,2605,2605,2605,2605,100
20250218,105500,436530740,2605,2605,2610,2605,729
20250218,105400,434630430,2610,2605,2610,2605,51
20250218,105300,434497570,2600,2600,2600,2600,200
20250218,105200,433977570,2605,2610,2610,2605,19049
20250218,105100,384276060,2610,2610,2610,2610,0
20250218,105000,384276060,2610,2610,2610,2610,500
20250218,104900,382971060,2610,2610,2610,2610,0
20250218,104800,382971060,2610,2610,2610,2610,400
20250218,104700,381927060,2610,2610,2610,2610,31
20250218,104600,381846150,2615,2615,2615,2615,2
20250218,104500,381840920,2610,2610,2615,2610,50
20250218,104400,381710375,2615,2610,2615,2610,3719
20250218,104300,372003240,2610,2610,2610,2610,853
20250218,104200,369776910,2610,2615,2615,2610,1088
20250218,104100,366934730,2620,2620,2620,2620,1500
20250218,104000,363004730,2615,2615,2615,2615,301
20250218,103900,362217615,2610,2610,2610,2610,0
20250218,103800,362217615,2610,2610,2610,2610,0
20250218,103700,362217615,2610,2615,2615,2610,8989
20250218,103600,338711395,2615,2615,2615,2615,2400
20250218,103500,332435395,2615,2615,2615,2615,0
20250218,103400,332435395,2615,2615,2615,2615,0
20250218,103300,332435395,2615,2615,2615,2615,0
20250218,103200,332435395,2615,2620,2620,2615,104
20250218,103100,332162935,2620,2615,2620,2615,362
20250218,103000,331214730,2615,2615,2615,2615,1325
20250218,102900,327749855,2620,2620,2620,2620,200
20250218,102800,327225855,2615,2615,2615,2615,1
20250218,102700,327223240,2625,2625,2625,2625,0
20250218,102600,327223240,2625,2625,2625,2625,165
20250218,102500,326790115,2620,2620,2620,2620,0
20250218,102400,326790115,2620,2620,2620,2620,0
20250218,102300,326790115,2620,2615,2620,2615,1520
20250218,102200,322808765,2615,2615,2615,2615,3000
20250218,102100,314963765,2620,2620,2620,2620,500
20250218,102000,313653765,2620,2620,2620,2620,432
20250218,101900,312521925,2620,2620,2620,2620,0
20250218,101800,312521925,2620,2620,2620,2620,5
20250218,101700,312508825,2615,2615,2615,2615,1110
20250218,101600,309606175,2615,2615,2615,2615,1
20250218,101500,309603560,2615,2615,2615,2615,75
20250218,101400,309407435,2615,2615,2615,2615,0
20250218,101300,309407435,2615,2615,2615,2615,4
20250218,101200,309396975,2615,2615,2615,2615,172
20250218,101100,308947195,2615,2615,2615,2615,1012
20250218,101000,306300815,2620,2615,2620,2615,7321
20250218,100900,287156390,2620,2620,2620,2620,5
20250218,100800,287143290,2620,2620,2620,2620,3
20250218,100700,287135430,2620,2620,2620,2620,201
20250218,100600,286608810,2620,2620,2620,2615,8414
20250218,100500,264564230,2620,2620,2620,2620,14
20250218,100400,264527550,2620,2615,2620,2615,11
20250218,100300,264498780,2615,2615,2615,2615,0
20250218,100200,264498780,2615,2620,2620,2615,7
20250218,100100,264480470,2620,2620,2620,2620,150
20250218,100000,264087470,2620,2620,2620,2620,538
20250218,095900,262677910,2620,2620,2620,2620,10
20250218,095800,262651710,2620,2620,2620,2620,160
20250218,095700,262232510,2620,2620,2620,2620,4277
20250218,095600,251026770,2620,2620,2620,2620,562
20250218,095500,249554330,2625,2625,2625,2625,10
20250218,095400,249528080,2625,2625,2625,2625,4
20250218,095300,249517580,2625,2625,2625,2625,0
20250218,095200,249517580,2625,2625,2625,2625,2
20250218,095100,249512330,2625,2625,2625,2625,274
20250218,095000,248793080,2625,2625,2625,2625,0
20250218,094900,248793080,2625,2625,2625,2625,76
20250218,094800,248593580,2620,2620,2620,2620,1149
20250218,094700,245583200,2625,2625,2625,2625,106
20250218,094600,245304950,2625,2625,2625,2625,1
20250218,094500,245302325,2625,2625,2625,2620,1461
20250218,094400,241468700,2625,2620,2625,2615,108
20250218,094300,241186130,2620,2620,2620,2620,325
20250218,094200,240334630,2620,2620,2620,2620,1368
20250218,094100,236750470,2620,2620,2620,2620,2000
20250218,094000,231510470,2620,2620,2620,2620,3633
20250218,093900,221992010,2620,2620,2620,2620,787
20250218,093800,219930070,2620,2620,2620,2620,0
20250218,093700,219930070,2620,2620,2620,2620,80
20250218,093600,219720470,2630,2630,2630,2630,5
20250218,093500,219707320,2625,2620,2625,2620,511
20250218,093400,218366725,2620,2620,2620,2620,930
20250218,093300,215930125,2625,2625,2625,2625,347
20250218,093200,215019250,2625,2630,2640,2625,581
20250218,093100,213489685,2625,2625,2625,2625,205
20250218,093000,212951560,2625,2625,2625,2620,1556
20250218,092900,208867070,2625,2625,2625,2625,0
20250218,092800,208867070,2625,2625,2625,2625,10
20250218,092700,208840820,2625,2625,2625,2615,971
20250218,092600,206296785,2625,2625,2625,2625,515
20250218,092500,204944910,2635,2635,2635,2635,345
20250218,092400,204035835,2635,2635,2635,2635,2
20250218,092300,204030565,2635,2635,2635,2635,150
20250218,092200,203635315,2635,2630,2635,2625,1878
20250218,092100,198702335,2625,2625,2625,2625,3002
20250218,092000,190822085,2625,2625,2625,2625,487
20250218,091900,189543710,2630,2630,2630,2630,1
20250218,091800,189541080,2625,2625,2625,2620,385
20250218,091700,188530480,2625,2620,2625,2620,411
20250218,091600,187452160,2620,2620,2620,2620,1300
20250218,091500,184046160,2615,2615,2615,2615,1337
20250218,091400,180549905,2620,2620,2620,2620,0
20250218,091300,180549905,2620,2620,2620,2620,1648
20250218,091200,176232145,2620,2620,2620,2620,0
20250218,091100,176232145,2620,2625,2625,2620,1188
20250218,091000,173116735,2625,2620,2625,2620,1102
20250218,090900,170229485,2625,2625,2625,2625,690
20250218,090800,168418235,2630,2630,2635,2620,23416
20250218,090700,106947500,2630,2630,2630,2630,700
20250218,090600,105106500,2635,2630,2635,2630,2507
20250218,090500,98503090,2630,2635,2635,2625,2276
20250218,090400,92515010,2625,2630,2630,2625,15492
20250218,090300,51774705,2630,2640,2640,2630,3810
20250218,090200,41742695,2640,2635,2640,2635,245
20250218,090100,41096950,2640,2635,2645,2635,1507
20250218,090000,37117655,2640,2625,2640,2625,14118