KissMeData/106240/min/candle-20250218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250218,201500,322813701,1336,1336,1336,1336,1933
20250218,201400,322813701,1336,1336,1336,1336,0
20250218,201300,322813701,1336,1336,1336,1336,0
20250218,201200,322813701,1336,1336,1336,1336,0
20250218,201100,322813701,1336,1336,1336,1336,0
20250218,201000,322813701,1336,1336,1336,1336,0
20250218,200900,322813701,1336,1336,1336,1336,0
20250218,200800,322813701,1336,1336,1336,1336,0
20250218,200700,322813701,1336,1336,1336,1336,0
20250218,200600,322813701,1336,1336,1336,1336,0
20250218,200500,322813701,1336,1336,1336,1336,0
20250218,200400,322813701,1336,1336,1336,1336,0
20250218,200300,322813701,1336,1336,1336,1336,0
20250218,200200,322813701,1336,1336,1336,1336,0
20250218,200100,322813701,1336,1336,1336,1336,0
20250218,200000,322813701,1336,1336,1336,1336,0
20250218,195900,322813701,1336,1336,1336,1336,0
20250218,195800,322813701,1336,1336,1336,1336,0
20250218,195700,322813701,1336,1336,1336,1336,0
20250218,195600,322813701,1336,1336,1336,1336,0
20250218,195500,322813701,1336,1336,1336,1336,0
20250218,195400,322813701,1336,1336,1336,1336,0
20250218,195300,322813701,1336,1336,1336,1336,0
20250218,195200,322813701,1336,1336,1336,1336,0
20250218,195100,322813701,1336,1336,1336,1336,0
20250218,195000,322813701,1336,1336,1336,1336,0
20250218,194900,322813701,1336,1336,1336,1336,0
20250218,194800,322813701,1336,1336,1336,1336,0
20250218,194700,322813701,1336,1336,1336,1336,0
20250218,194600,322813701,1336,1336,1336,1336,0
20250218,194500,322813701,1336,1336,1336,1336,1933
20250218,194400,322813701,1336,1336,1336,1336,0
20250218,194300,322813701,1336,1336,1336,1336,0
20250218,194200,322813701,1336,1336,1336,1336,0
20250218,194100,322813701,1336,1336,1336,1336,0
20250218,194000,322813701,1336,1336,1336,1336,0
20250218,193900,322813701,1336,1336,1336,1336,0
20250218,193800,322813701,1336,1336,1336,1336,0
20250218,193700,322813701,1336,1336,1336,1336,0
20250218,193600,322813701,1336,1336,1336,1336,0
20250218,193500,322813701,1336,1336,1336,1336,0
20250218,193400,322813701,1336,1336,1336,1336,0
20250218,193300,322813701,1336,1336,1336,1336,0
20250218,193200,322813701,1336,1336,1336,1336,0
20250218,193100,322813701,1336,1336,1336,1336,0
20250218,193000,322813701,1336,1336,1336,1336,0
20250218,192900,322813701,1336,1336,1336,1336,0
20250218,192800,322813701,1336,1336,1336,1336,0
20250218,192700,322813701,1336,1336,1336,1336,0
20250218,192600,322813701,1336,1336,1336,1336,0
20250218,192500,322813701,1336,1336,1336,1336,0
20250218,192400,322813701,1336,1336,1336,1336,0
20250218,192300,322813701,1336,1336,1336,1336,0
20250218,192200,322813701,1336,1336,1336,1336,0
20250218,192100,322813701,1336,1336,1336,1336,0
20250218,192000,322813701,1336,1336,1336,1336,0
20250218,191900,322813701,1336,1336,1336,1336,0
20250218,191800,322813701,1336,1336,1336,1336,0
20250218,191700,322813701,1336,1336,1336,1336,0
20250218,191600,322813701,1336,1336,1336,1336,0
20250218,191500,322813701,1336,1336,1336,1336,1933
20250218,191400,322813701,1336,1336,1336,1336,0
20250218,191300,322813701,1336,1336,1336,1336,0
20250218,191200,322813701,1336,1336,1336,1336,0
20250218,191100,322813701,1336,1336,1336,1336,0
20250218,191000,322813701,1336,1336,1336,1336,0
20250218,190900,322813701,1336,1336,1336,1336,0
20250218,190800,322813701,1336,1336,1336,1336,0
20250218,190700,322813701,1336,1336,1336,1336,0
20250218,190600,322813701,1336,1336,1336,1336,0
20250218,190500,322813701,1336,1336,1336,1336,0
20250218,190400,322813701,1336,1336,1336,1336,0
20250218,190300,322813701,1336,1336,1336,1336,0
20250218,190200,322813701,1336,1336,1336,1336,0
20250218,190100,322813701,1336,1336,1336,1336,0
20250218,190000,322813701,1336,1336,1336,1336,0
20250218,185900,322813701,1336,1336,1336,1336,0
20250218,185800,322813701,1336,1336,1336,1336,0
20250218,185700,322813701,1336,1336,1336,1336,0
20250218,185600,322813701,1336,1336,1336,1336,0
20250218,185500,322813701,1336,1336,1336,1336,0
20250218,185400,322813701,1336,1336,1336,1336,0
20250218,185300,322813701,1336,1336,1336,1336,0
20250218,185200,322813701,1336,1336,1336,1336,0
20250218,185100,322813701,1336,1336,1336,1336,0
20250218,185000,322813701,1336,1336,1336,1336,0
20250218,184900,322813701,1336,1336,1336,1336,0
20250218,184800,322813701,1336,1336,1336,1336,0
20250218,184700,322813701,1336,1336,1336,1336,0
20250218,184600,322813701,1336,1336,1336,1336,0
20250218,184500,322813701,1336,1336,1336,1336,1933
20250218,184400,322813701,1336,1336,1336,1336,0
20250218,184300,322813701,1336,1336,1336,1336,0
20250218,184200,322813701,1336,1336,1336,1336,0
20250218,184100,322813701,1336,1336,1336,1336,0
20250218,184000,322813701,1336,1336,1336,1336,0
20250218,183900,322813701,1336,1336,1336,1336,0
20250218,183800,322813701,1336,1336,1336,1336,0
20250218,183700,322813701,1336,1336,1336,1336,0
20250218,183600,322813701,1336,1336,1336,1336,0
20250218,183500,322813701,1336,1336,1336,1336,0
20250218,183400,322813701,1336,1336,1336,1336,0
20250218,183300,322813701,1336,1336,1336,1336,0
20250218,183200,322813701,1336,1336,1336,1336,0
20250218,183100,322813701,1336,1336,1336,1336,0
20250218,183000,322813701,1336,1336,1336,1336,0
20250218,182900,322813701,1336,1336,1336,1336,0
20250218,182800,322813701,1336,1336,1336,1336,0
20250218,182700,322813701,1336,1336,1336,1336,0
20250218,182600,322813701,1336,1336,1336,1336,0
20250218,182500,322813701,1336,1336,1336,1336,0
20250218,182400,322813701,1336,1336,1336,1336,0
20250218,182300,322813701,1336,1336,1336,1336,0
20250218,182200,322813701,1336,1336,1336,1336,0
20250218,182100,322813701,1336,1336,1336,1336,0
20250218,182000,322813701,1336,1336,1336,1336,0
20250218,181900,322813701,1336,1336,1336,1336,0
20250218,181800,322813701,1336,1336,1336,1336,0
20250218,181700,322813701,1336,1336,1336,1336,0
20250218,181600,322813701,1336,1336,1336,1336,0
20250218,181500,322813701,1336,1336,1336,1336,1933
20250218,181400,322813701,1336,1336,1336,1336,0
20250218,181300,322813701,1336,1336,1336,1336,0
20250218,181200,322813701,1336,1336,1336,1336,0
20250218,181100,322813701,1336,1336,1336,1336,0
20250218,181000,322813701,1336,1336,1336,1336,0
20250218,180900,322813701,1336,1336,1336,1336,0
20250218,180800,322813701,1336,1336,1336,1336,0
20250218,180700,322813701,1336,1336,1336,1336,0
20250218,180600,322813701,1336,1336,1336,1336,0
20250218,180500,322813701,1336,1336,1336,1336,0
20250218,180400,322813701,1336,1336,1336,1336,0
20250218,180300,322813701,1336,1336,1336,1336,0
20250218,180200,322813701,1336,1336,1336,1336,0
20250218,180100,322813701,1336,1336,1336,1336,0
20250218,180000,322813701,1336,1336,1336,1336,0
20250218,175900,322813701,1336,1336,1336,1336,0
20250218,175800,322813701,1336,1336,1336,1336,0
20250218,175700,322813701,1336,1336,1336,1336,0
20250218,175600,322813701,1336,1336,1336,1336,0
20250218,175500,322813701,1336,1336,1336,1336,0
20250218,175400,322813701,1336,1336,1336,1336,0
20250218,175300,322813701,1336,1336,1336,1336,0
20250218,175200,322813701,1336,1336,1336,1336,0
20250218,175100,322813701,1336,1336,1336,1336,0
20250218,175000,322813701,1336,1336,1336,1336,0
20250218,174900,322813701,1336,1336,1336,1336,0
20250218,174800,322813701,1336,1336,1336,1336,0
20250218,174700,322813701,1336,1336,1336,1336,0
20250218,174600,322813701,1336,1336,1336,1336,0
20250218,174500,322813701,1336,1336,1336,1336,1933
20250218,174400,322813701,1336,1336,1336,1336,0
20250218,174300,322813701,1336,1336,1336,1336,0
20250218,174200,322813701,1336,1336,1336,1336,0
20250218,174100,322813701,1336,1336,1336,1336,0
20250218,174000,322813701,1336,1336,1336,1336,0
20250218,173900,322813701,1336,1336,1336,1336,0
20250218,173800,322813701,1336,1336,1336,1336,0
20250218,173700,322813701,1336,1336,1336,1336,0
20250218,173600,322813701,1336,1336,1336,1336,0
20250218,173500,322813701,1336,1336,1336,1336,0
20250218,173400,322813701,1336,1336,1336,1336,0
20250218,173300,322813701,1336,1336,1336,1336,0
20250218,173200,322813701,1336,1336,1336,1336,0
20250218,173100,322813701,1336,1336,1336,1336,0
20250218,173000,322813701,1336,1336,1336,1336,0
20250218,172900,322813701,1336,1336,1336,1336,0
20250218,172800,322813701,1336,1336,1336,1336,0
20250218,172700,322813701,1336,1336,1336,1336,0
20250218,172600,322813701,1336,1336,1336,1336,0
20250218,172500,322813701,1336,1336,1336,1336,0
20250218,172400,322813701,1336,1336,1336,1336,0
20250218,172300,322813701,1336,1336,1336,1336,0
20250218,172200,322813701,1336,1336,1336,1336,0
20250218,172100,322813701,1336,1336,1336,1336,0
20250218,172000,322813701,1336,1336,1336,1336,0
20250218,171900,322813701,1336,1336,1336,1336,0
20250218,171800,322813701,1336,1336,1336,1336,0
20250218,171700,322813701,1336,1336,1336,1336,0
20250218,171600,322813701,1336,1336,1336,1336,0
20250218,171500,322813701,1336,1336,1336,1336,1933
20250218,171400,322813701,1336,1336,1336,1336,0
20250218,171300,322813701,1336,1336,1336,1336,0
20250218,171200,322813701,1336,1336,1336,1336,0
20250218,171100,322813701,1336,1336,1336,1336,0
20250218,171000,322813701,1336,1336,1336,1336,0
20250218,170900,322813701,1336,1336,1336,1336,0
20250218,170800,322813701,1336,1336,1336,1336,0
20250218,170700,322813701,1336,1336,1336,1336,0
20250218,170600,322813701,1336,1336,1336,1336,0
20250218,170500,322813701,1336,1336,1336,1336,0
20250218,170400,322813701,1336,1336,1336,1336,0
20250218,170300,322813701,1336,1336,1336,1336,0
20250218,170200,322813701,1336,1336,1336,1336,0
20250218,170100,322813701,1336,1336,1336,1336,0
20250218,170000,322813701,1336,1336,1336,1336,0
20250218,165900,322813701,1336,1336,1336,1336,0
20250218,165800,322813701,1336,1336,1336,1336,0
20250218,165700,322813701,1336,1336,1336,1336,0
20250218,165600,322813701,1336,1336,1336,1336,0
20250218,165500,322813701,1336,1336,1336,1336,0
20250218,165400,322813701,1336,1336,1336,1336,0
20250218,165300,322813701,1336,1336,1336,1336,0
20250218,165200,322813701,1336,1336,1336,1336,0
20250218,165100,322813701,1336,1336,1336,1336,0
20250218,165000,322813701,1336,1336,1336,1336,0
20250218,164900,322813701,1336,1336,1336,1336,0
20250218,164800,322813701,1336,1336,1336,1336,0
20250218,164700,322813701,1336,1336,1336,1336,0
20250218,164600,322813701,1336,1336,1336,1336,0
20250218,164500,322813701,1336,1336,1336,1336,1933
20250218,164400,322813701,1336,1336,1336,1336,0
20250218,164300,322813701,1336,1336,1336,1336,0
20250218,164200,322813701,1336,1336,1336,1336,0
20250218,164100,322813701,1336,1336,1336,1336,0
20250218,164000,322813701,1336,1336,1336,1336,0
20250218,163900,322813701,1336,1336,1336,1336,0
20250218,163800,322813701,1336,1336,1336,1336,0
20250218,163700,322813701,1336,1336,1336,1336,0
20250218,163600,322813701,1336,1336,1336,1336,0
20250218,163500,322813701,1336,1336,1336,1336,0
20250218,163400,322813701,1336,1336,1336,1336,0
20250218,163300,322813701,1336,1336,1336,1336,0
20250218,163200,322813701,1336,1336,1336,1336,0
20250218,163100,322813701,1336,1336,1336,1336,0
20250218,163000,322813701,1336,1336,1336,1336,0
20250218,162900,322813701,1336,1336,1336,1336,0
20250218,162800,322813701,1336,1336,1336,1336,0
20250218,162700,322813701,1336,1336,1336,1336,0
20250218,162600,322813701,1336,1336,1336,1336,0
20250218,162500,322813701,1336,1336,1336,1336,0
20250218,162400,322813701,1336,1336,1336,1336,0
20250218,162300,322813701,1336,1336,1336,1336,0
20250218,162200,322813701,1336,1336,1336,1336,0
20250218,162100,322813701,1336,1336,1336,1336,0
20250218,162000,322813701,1336,1336,1336,1336,0
20250218,161900,322813701,1336,1336,1336,1336,0
20250218,161800,322813701,1336,1336,1336,1336,0
20250218,161700,322813701,1336,1336,1336,1336,0
20250218,161600,322813701,1336,1336,1336,1336,0
20250218,161500,322813701,1336,1336,1336,1336,1933
20250218,161400,322813701,1336,1336,1336,1336,0
20250218,161300,322813701,1336,1336,1336,1336,0
20250218,161200,322813701,1336,1336,1336,1336,0
20250218,161100,322813701,1336,1336,1336,1336,0
20250218,161000,322813701,1336,1336,1336,1336,0
20250218,160900,322813701,1336,1336,1336,1336,0
20250218,160800,322813701,1336,1336,1336,1336,0
20250218,160700,322813701,1336,1336,1336,1336,0
20250218,160600,322813701,1336,1336,1336,1336,0
20250218,160500,322813701,1336,1336,1336,1336,0
20250218,160400,322813701,1336,1336,1336,1336,0
20250218,160300,322813701,1336,1336,1336,1336,0
20250218,160200,322813701,1336,1336,1336,1336,0
20250218,160100,322813701,1336,1336,1336,1336,0
20250218,160000,322813701,1336,1336,1336,1336,0
20250218,155900,322813701,1336,1336,1336,1336,0
20250218,155800,322813701,1336,1336,1336,1336,0
20250218,155700,322813701,1336,1336,1336,1336,0
20250218,155600,322813701,1336,1336,1336,1336,0
20250218,155500,322813701,1336,1336,1336,1336,0
20250218,155400,322813701,1336,1336,1336,1336,0
20250218,155300,322813701,1336,1336,1336,1336,0
20250218,155200,322813701,1336,1336,1336,1336,0
20250218,155100,322813701,1336,1336,1336,1336,0
20250218,155000,322813701,1336,1336,1336,1336,0
20250218,154900,322813701,1336,1336,1336,1336,0
20250218,154800,322813701,1336,1336,1336,1336,0
20250218,154700,322813701,1336,1336,1336,1336,0
20250218,154600,322813701,1336,1336,1336,1336,0
20250218,154500,322813701,1336,1336,1336,1336,1933
20250218,154400,322813701,1336,1336,1336,1336,0
20250218,154300,322813701,1336,1336,1336,1336,0
20250218,154200,322813701,1336,1336,1336,1336,0
20250218,154100,322813701,1336,1336,1336,1336,0
20250218,154000,322813701,1336,1336,1336,1336,0
20250218,153900,322813701,1336,1336,1336,1336,0
20250218,153800,322813701,1336,1336,1336,1336,0
20250218,153700,322813701,1336,1336,1336,1336,0
20250218,153600,322813701,1336,1336,1336,1336,0
20250218,153500,322813701,1336,1336,1336,1336,0
20250218,153400,322813701,1336,1336,1336,1336,0
20250218,153300,322813701,1336,1336,1336,1336,0
20250218,153200,322813701,1336,1336,1336,1336,0
20250218,153100,322813701,1336,1336,1336,1336,0
20250218,153000,322813701,1336,1336,1336,1336,1933
20250218,152900,320231213,1347,1347,1347,1347,0
20250218,152800,320231213,1347,1347,1347,1347,0
20250218,152700,320231213,1347,1347,1347,1347,0
20250218,152600,320231213,1347,1347,1347,1347,0
20250218,152500,320231213,1347,1347,1347,1347,0
20250218,152400,320231213,1347,1347,1347,1347,0
20250218,152300,320231213,1347,1347,1347,1347,0
20250218,152200,320231213,1347,1347,1347,1347,0
20250218,152100,320231213,1347,1347,1347,1347,0
20250218,152000,320231213,1347,1347,1347,1347,0
20250218,151900,320231213,1347,1347,1347,1347,1
20250218,151800,320229866,1344,1339,1344,1339,2776
20250218,151700,316501087,1343,1343,1343,1343,0
20250218,151600,316501087,1343,1341,1343,1341,4
20250218,151500,316495719,1345,1345,1345,1345,0
20250218,151400,316495719,1345,1345,1345,1345,74
20250218,151300,316396189,1345,1336,1345,1336,41
20250218,151200,316341404,1348,1348,1348,1348,0
20250218,151100,316341404,1348,1348,1348,1348,3
20250218,151000,316337360,1349,1337,1349,1336,201
20250218,150900,316068735,1337,1341,1341,1337,2006
20250218,150800,313378825,1352,1342,1352,1342,101
20250218,150700,313243273,1352,1352,1352,1352,80
20250218,150600,313135113,1352,1352,1352,1352,2
20250218,150500,313132409,1353,1353,1353,1353,0
20250218,150400,313132409,1353,1344,1353,1344,43
20250218,150300,313074588,1344,1339,1344,1339,550
20250218,150200,312337068,1339,1339,1339,1339,0
20250218,150100,312337068,1339,1339,1339,1339,5
20250218,150000,312330373,1339,1339,1339,1339,0
20250218,145900,312330373,1339,1339,1339,1339,14
20250218,145800,312311627,1339,1339,1339,1339,1
20250218,145700,312310288,1338,1338,1338,1338,210
20250218,145600,312029308,1339,1337,1339,1337,691
20250218,145500,311105439,1339,1339,1339,1339,0
20250218,145400,311105439,1339,1339,1339,1339,0
20250218,145300,311105439,1339,1339,1339,1339,0
20250218,145200,311105439,1339,1339,1339,1338,8
20250218,145100,311094731,1340,1339,1340,1337,385
20250218,145000,310579960,1340,1340,1340,1340,5
20250218,144900,310573260,1340,1340,1340,1340,2
20250218,144800,310570580,1337,1337,1337,1337,372
20250218,144700,310073216,1341,1339,1341,1339,53
20250218,144600,310002247,1341,1341,1341,1341,0
20250218,144500,310002247,1341,1338,1341,1338,91
20250218,144400,309880471,1338,1337,1338,1337,359
20250218,144300,309400485,1337,1337,1337,1335,3
20250218,144200,309396476,1329,1329,1329,1329,0
20250218,144100,309396476,1329,1337,1337,1328,5027
20250218,144000,302715611,1329,1329,1329,1329,0
20250218,143900,302715611,1329,1329,1329,1329,1
20250218,143800,302714282,1337,1337,1337,1337,1
20250218,143700,302712945,1335,1330,1335,1330,62
20250218,143600,302630190,1329,1329,1329,1329,0
20250218,143500,302630190,1329,1329,1329,1329,0
20250218,143400,302630190,1329,1329,1329,1329,0
20250218,143300,302630190,1329,1334,1334,1329,2050
20250218,143200,299902680,1334,1334,1334,1334,6
20250218,143100,299894676,1337,1337,1337,1337,1
20250218,143000,299893339,1335,1335,1335,1335,0
20250218,142900,299893339,1335,1335,1335,1335,300
20250218,142800,299492839,1338,1338,1338,1338,0
20250218,142700,299492839,1338,1338,1338,1338,2
20250218,142600,299490163,1338,1338,1338,1338,4
20250218,142500,299484811,1329,1329,1329,1329,0
20250218,142400,299484811,1329,1333,1340,1329,1311
20250218,142300,297740116,1333,1334,1334,1332,2693
20250218,142200,294150008,1341,1341,1341,1341,0
20250218,142100,294150008,1341,1341,1341,1341,1
20250218,142000,294148667,1337,1337,1337,1337,0
20250218,141900,294148667,1337,1334,1337,1334,1357
20250218,141800,292335347,1335,1336,1336,1334,15
20250218,141700,292315321,1328,1328,1328,1328,17
20250218,141600,292292745,1333,1333,1333,1333,427
20250218,141500,291723554,1333,1333,1333,1333,2
20250218,141400,291720888,1333,1335,1335,1333,979
20250218,141300,290415686,1335,1334,1335,1334,92
20250218,141200,290292906,1335,1335,1335,1335,0
20250218,141100,290292906,1335,1335,1335,1335,0
20250218,141000,290292906,1335,1335,1335,1335,0
20250218,140900,290292906,1335,1335,1335,1335,0
20250218,140800,290292906,1335,1334,1335,1334,82
20250218,140700,290183487,1327,1335,1335,1327,763
20250218,140600,289170978,1327,1327,1327,1327,1290
20250218,140500,287459148,1327,1332,1332,1327,4090
20250218,140400,282024631,1336,1336,1336,1336,50
20250218,140300,281957831,1336,1336,1336,1336,0
20250218,140200,281957831,1336,1336,1336,1336,2
20250218,140100,281955159,1331,1331,1331,1331,205
20250218,140000,281682304,1331,1331,1331,1331,22
20250218,135900,281653022,1325,1328,1328,1325,9609
20250218,135800,268920545,1331,1331,1331,1331,1
20250218,135700,268919214,1331,1331,1331,1331,307
20250218,135600,268510597,1331,1331,1331,1331,0
20250218,135500,268510597,1331,1331,1331,1331,0
20250218,135400,268510597,1331,1331,1331,1331,5
20250218,135300,268503942,1331,1331,1331,1331,0
20250218,135200,268503942,1331,1331,1331,1331,0
20250218,135100,268503942,1331,1331,1331,1331,200
20250218,135000,268237742,1331,1331,1331,1331,1
20250218,134900,268236411,1325,1325,1325,1325,0
20250218,134800,268236411,1325,1326,1327,1325,4437
20250218,134700,262355887,1325,1334,1334,1325,7752
20250218,134600,252064265,1337,1337,1337,1337,0
20250218,134500,252064265,1337,1337,1337,1337,0
20250218,134400,252064265,1337,1337,1337,1337,1
20250218,134300,252062928,1333,1333,1333,1333,0
20250218,134200,252062928,1333,1333,1333,1333,0
20250218,134100,252062928,1333,1333,1333,1333,0
20250218,134000,252062928,1333,1333,1333,1333,0
20250218,133900,252062928,1333,1338,1338,1333,64
20250218,133800,251977566,1338,1338,1338,1338,611
20250218,133700,251160048,1341,1341,1341,1341,0
20250218,133600,251160048,1341,1340,1341,1340,27
20250218,133500,251123867,1341,1341,1341,1341,1
20250218,133400,251122526,1340,1337,1340,1332,175
20250218,133300,250888388,1338,1338,1338,1338,8
20250218,133200,250877684,1337,1337,1337,1337,30
20250218,133100,250837574,1338,1338,1338,1338,12
20250218,133000,250821518,1338,1338,1338,1338,0
20250218,132900,250821518,1338,1338,1338,1338,0
20250218,132800,250821518,1338,1338,1338,1338,1
20250218,132700,250820180,1331,1331,1338,1331,40
20250218,132600,250766933,1340,1340,1340,1340,1
20250218,132500,250765593,1330,1340,1340,1330,3983
20250218,132400,245458426,1336,1338,1340,1336,218
20250218,132300,245166774,1341,1341,1341,1341,0
20250218,132200,245166774,1341,1341,1341,1341,1
20250218,132100,245165433,1335,1335,1335,1335,2
20250218,132000,245162763,1341,1341,1341,1341,1
20250218,131900,245161422,1333,1343,1343,1333,19
20250218,131800,245136085,1343,1343,1343,1330,463
20250218,131700,244518105,1338,1340,1343,1338,9202
20250218,131600,232203419,1340,1340,1340,1338,3
20250218,131500,232199401,1340,1341,1343,1340,846
20250218,131400,231065743,1344,1344,1344,1344,0
20250218,131300,231065743,1344,1344,1344,1344,1
20250218,131200,231064399,1344,1344,1344,1344,1
20250218,131100,231063055,1343,1343,1343,1343,10
20250218,131000,231049625,1343,1343,1343,1343,50
20250218,130900,230982475,1342,1342,1342,1342,50
20250218,130800,230915375,1342,1342,1342,1342,0
20250218,130700,230915375,1342,1342,1342,1342,50
20250218,130600,230848275,1331,1331,1331,1331,0
20250218,130500,230848275,1331,1331,1331,1331,0
20250218,130400,230848275,1331,1338,1338,1330,400
20250218,130300,230315625,1344,1344,1344,1344,0
20250218,130200,230315625,1344,1344,1344,1344,0
20250218,130100,230315625,1344,1344,1344,1344,0
20250218,130000,230315625,1344,1344,1344,1344,0
20250218,125900,230315625,1344,1344,1344,1344,0
20250218,125800,230315625,1344,1344,1344,1344,15
20250218,125700,230295465,1344,1344,1344,1344,0
20250218,125600,230295465,1344,1344,1344,1344,0
20250218,125500,230295465,1344,1343,1344,1343,1215
20250218,125400,228662968,1344,1344,1344,1344,0
20250218,125300,228662968,1344,1344,1344,1344,0
20250218,125200,228662968,1344,1344,1344,1344,51
20250218,125100,228594424,1333,1333,1333,1333,7664
20250218,125000,218378312,1331,1331,1331,1331,0
20250218,124900,218378312,1331,1331,1331,1331,0
20250218,124800,218378312,1331,1331,1331,1331,13
20250218,124700,218361009,1333,1333,1333,1333,0
20250218,124600,218361009,1333,1333,1333,1333,0
20250218,124500,218361009,1333,1333,1333,1333,0
20250218,124400,218361009,1333,1333,1333,1333,0
20250218,124300,218361009,1333,1333,1333,1333,0
20250218,124200,218361009,1333,1333,1333,1333,0
20250218,124100,218361009,1333,1333,1333,1332,539
20250218,124000,217643059,1332,1332,1332,1332,1
20250218,123900,217641727,1333,1332,1333,1332,1746
20250218,123800,215314781,1332,1332,1332,1332,10
20250218,123700,215301461,1332,1332,1332,1330,50
20250218,123600,215234939,1332,1332,1332,1332,1
20250218,123500,215233607,1330,1330,1330,1330,0
20250218,123400,215233607,1330,1330,1330,1330,0
20250218,123300,215233607,1330,1330,1330,1330,1523
20250218,123200,213208017,1330,1330,1330,1330,107
20250218,123100,213065707,1333,1333,1333,1333,0
20250218,123000,213065707,1333,1333,1333,1333,0
20250218,122900,213065707,1333,1333,1333,1333,0
20250218,122800,213065707,1333,1333,1333,1333,0
20250218,122700,213065707,1333,1333,1333,1333,0
20250218,122600,213065707,1333,1333,1333,1333,20
20250218,122500,213039047,1333,1333,1333,1333,0
20250218,122400,213039047,1333,1333,1333,1333,20
20250218,122300,213012387,1333,1333,1333,1333,0
20250218,122200,213012387,1333,1333,1333,1333,643
20250218,122100,212155268,1333,1332,1333,1332,80
20250218,122000,212048648,1332,1332,1332,1332,2
20250218,121900,212045984,1328,1328,1328,1328,0
20250218,121800,212045984,1328,1333,1333,1328,30
20250218,121700,212006139,1332,1332,1333,1332,101
20250218,121600,211871576,1332,1332,1332,1332,0
20250218,121500,211871576,1332,1332,1332,1332,2
20250218,121400,211868912,1327,1332,1332,1327,700
20250218,121300,210939887,1332,1331,1332,1331,262
20250218,121200,210591161,1331,1331,1331,1331,100
20250218,121100,210458061,1328,1328,1328,1328,0
20250218,121000,210458061,1328,1328,1328,1328,0
20250218,120900,210458061,1328,1328,1328,1328,38
20250218,120800,210407597,1331,1330,1331,1330,63
20250218,120700,210323794,1331,1331,1331,1331,0
20250218,120600,210323794,1331,1331,1331,1331,0
20250218,120500,210323794,1331,1331,1331,1331,202
20250218,120400,210054932,1331,1331,1331,1331,0
20250218,120300,210054932,1331,1331,1331,1331,1
20250218,120200,210053601,1331,1331,1331,1331,1
20250218,120100,210052270,1326,1332,1332,1326,512
20250218,120000,209373212,1333,1333,1333,1333,0
20250218,115900,209373212,1333,1333,1333,1333,0
20250218,115800,209373212,1333,1332,1333,1332,102
20250218,115700,209237247,1333,1328,1333,1328,501
20250218,115600,208571914,1333,1333,1333,1333,100
20250218,115500,208438614,1333,1326,1333,1326,2
20250218,115400,208435955,1333,1325,1333,1325,2881
20250218,115300,204608297,1329,1329,1329,1325,1314
20250218,115200,202867235,1325,1325,1329,1325,106
20250218,115100,202726680,1325,1329,1329,1325,3788
20250218,115000,197698805,1332,1332,1332,1332,2
20250218,114900,197696141,1333,1333,1333,1333,0
20250218,114800,197696141,1333,1333,1333,1333,0
20250218,114700,197696141,1333,1333,1333,1333,0
20250218,114600,197696141,1333,1333,1333,1333,180
20250218,114500,197456201,1333,1329,1333,1329,268
20250218,114400,197100025,1330,1336,1336,1330,5525
20250218,114300,189734471,1344,1344,1344,1344,0
20250218,114200,189734471,1344,1336,1344,1336,51
20250218,114100,189666327,1335,1337,1337,1335,300
20250218,114000,189265658,1344,1344,1344,1344,0
20250218,113900,189265658,1344,1344,1344,1344,9
20250218,113800,189253562,1344,1344,1344,1344,0
20250218,113700,189253562,1344,1344,1344,1344,1
20250218,113600,189252218,1344,1344,1344,1344,5
20250218,113500,189245498,1346,1346,1346,1346,2
20250218,113400,189242806,1345,1345,1345,1345,300
20250218,113300,188839306,1347,1347,1347,1347,0
20250218,113200,188839306,1347,1347,1347,1347,0
20250218,113100,188839306,1347,1347,1347,1347,100
20250218,113000,188704606,1347,1347,1347,1347,0
20250218,112900,188704606,1347,1347,1347,1347,0
20250218,112800,188704606,1347,1347,1347,1347,2
20250218,112700,188701912,1347,1347,1347,1347,2
20250218,112600,188699218,1338,1338,1338,1338,170
20250218,112500,188471758,1347,1349,1349,1347,153
20250218,112400,188265514,1346,1346,1346,1346,1500
20250218,112300,186246514,1346,1346,1346,1346,0
20250218,112200,186246514,1346,1346,1346,1346,0
20250218,112100,186246514,1346,1346,1346,1346,100
20250218,112000,186111914,1347,1347,1347,1347,100
20250218,111900,185977214,1350,1350,1350,1350,0
20250218,111800,185977214,1350,1350,1350,1350,14
20250218,111700,185958314,1334,1351,1351,1334,601
20250218,111600,185155914,1335,1335,1335,1335,69
20250218,111500,185063799,1345,1345,1345,1345,0
20250218,111400,185063799,1345,1345,1345,1345,0
20250218,111300,185063799,1345,1345,1345,1345,3
20250218,111200,185059764,1337,1345,1345,1337,2002
20250218,111100,182368226,1345,1345,1345,1345,0
20250218,111000,182368226,1345,1345,1345,1345,0
20250218,110900,182368226,1345,1337,1345,1337,2462
20250218,110800,179076516,1345,1345,1345,1345,0
20250218,110700,179076516,1345,1345,1345,1345,1
20250218,110600,179075171,1344,1344,1344,1344,103
20250218,110500,178936739,1343,1343,1343,1343,492
20250218,110400,178275983,1343,1343,1343,1343,87
20250218,110300,178159142,1344,1344,1344,1344,0
20250218,110200,178159142,1344,1344,1344,1344,2
20250218,110100,178156454,1344,1344,1344,1344,0
20250218,110000,178156454,1344,1337,1344,1332,723
20250218,105900,177193290,1346,1346,1346,1346,0
20250218,105800,177193290,1346,1336,1354,1336,653
20250218,105700,176320764,1336,1336,1336,1336,2
20250218,105600,176318092,1335,1335,1335,1335,0
20250218,105500,176318092,1335,1328,1335,1327,10552
20250218,105400,162309646,1329,1329,1330,1329,492
20250218,105300,161655380,1329,1328,1329,1327,521
20250218,105200,160963201,1329,1330,1336,1329,1861
20250218,105100,158488076,1330,1330,1330,1330,0
20250218,105000,158488076,1330,1341,1341,1330,5853
20250218,104900,150657260,1341,1341,1341,1341,3
20250218,104800,150653237,1345,1344,1345,1341,200
20250218,104700,150384668,1345,1342,1345,1342,11
20250218,104600,150369903,1345,1345,1345,1340,598
20250218,104500,149567404,1345,1345,1345,1345,0
20250218,104400,149567404,1345,1345,1345,1345,1
20250218,104300,149566059,1343,1349,1349,1343,8899
20250218,104200,137596332,1355,1350,1355,1350,3
20250218,104100,137592277,1355,1355,1355,1355,1
20250218,104000,137590922,1349,1349,1349,1349,0
20250218,103900,137590922,1349,1350,1350,1349,1316
20250218,103800,135815534,1355,1352,1355,1351,142
20250218,103700,135623687,1359,1359,1359,1359,0
20250218,103600,135623687,1359,1359,1359,1359,0
20250218,103500,135623687,1359,1350,1359,1350,39
20250218,103400,135571028,1349,1353,1353,1349,3627
20250218,103300,130672909,1360,1360,1360,1360,0
20250218,103200,130672909,1360,1361,1361,1360,2
20250218,103100,130670188,1352,1355,1355,1352,3353
20250218,103000,126131109,1360,1360,1360,1360,0
20250218,102900,126131109,1360,1360,1360,1360,0
20250218,102800,126131109,1360,1360,1360,1360,145
20250218,102700,125933909,1360,1360,1360,1360,0
20250218,102600,125933909,1360,1360,1360,1360,0
20250218,102500,125933909,1360,1360,1360,1360,0
20250218,102400,125933909,1360,1360,1360,1360,124
20250218,102300,125765269,1360,1356,1360,1356,3679
20250218,102200,120776537,1360,1360,1360,1360,8
20250218,102100,120765657,1360,1360,1360,1360,15
20250218,102000,120745257,1360,1360,1360,1360,0
20250218,101900,120745257,1360,1360,1360,1356,12
20250218,101800,120728941,1360,1360,1360,1360,40
20250218,101700,120674541,1360,1360,1360,1360,12
20250218,101600,120658221,1360,1360,1360,1360,0
20250218,101500,120658221,1360,1360,1360,1360,0
20250218,101400,120658221,1360,1356,1360,1356,5
20250218,101300,120651437,1356,1353,1360,1353,67
20250218,101200,120560727,1354,1358,1358,1354,2242
20250218,101100,117524979,1360,1360,1360,1360,0
20250218,101000,117524979,1360,1360,1360,1360,0
20250218,100900,117524979,1360,1360,1360,1360,500
20250218,100800,116844979,1360,1357,1360,1353,5732
20250218,100700,109070331,1357,1364,1365,1357,8350
20250218,100600,97702469,1365,1365,1365,1365,16
20250218,100500,97680629,1369,1369,1369,1369,5
20250218,100400,97673784,1371,1371,1371,1371,0
20250218,100300,97673784,1371,1371,1371,1371,0
20250218,100200,97673784,1371,1371,1371,1371,2
20250218,100100,97671042,1371,1371,1371,1371,0
20250218,100000,97671042,1371,1371,1371,1371,0
20250218,095900,97671042,1371,1371,1371,1371,0
20250218,095800,97671042,1371,1371,1371,1371,1
20250218,095700,97669671,1364,1365,1365,1364,2663
20250218,095600,94037090,1372,1372,1372,1372,0
20250218,095500,94037090,1372,1372,1372,1372,0
20250218,095400,94037090,1372,1372,1372,1372,0
20250218,095300,94037090,1372,1372,1372,1372,64
20250218,095200,93949282,1373,1373,1373,1373,1
20250218,095100,93947909,1365,1368,1368,1365,3176
20250218,095000,89610915,1376,1376,1376,1376,0
20250218,094900,89610915,1376,1368,1376,1368,105
20250218,094800,89467267,1370,1370,1370,1370,0
20250218,094700,89467267,1370,1377,1377,1370,313
20250218,094600,89036357,1378,1378,1378,1378,0
20250218,094500,89036357,1378,1378,1378,1378,23
20250218,094400,89004663,1378,1370,1380,1370,241
20250218,094300,88674457,1381,1381,1381,1381,0
20250218,094200,88674457,1381,1381,1381,1381,0
20250218,094100,88674457,1381,1369,1381,1367,3402
20250218,094000,84022834,1369,1369,1369,1369,755
20250218,093900,82989239,1382,1382,1382,1382,0
20250218,093800,82989239,1382,1382,1382,1382,1
20250218,093700,82987857,1370,1372,1372,1369,7410
20250218,093600,72834068,1383,1383,1383,1383,29
20250218,093500,72793961,1373,1373,1373,1373,0
20250218,093400,72793961,1373,1370,1373,1370,2180
20250218,093300,69800839,1370,1370,1370,1370,10
20250218,093200,69787139,1370,1370,1370,1370,0
20250218,093100,69787139,1370,1370,1370,1370,50
20250218,093000,69718639,1373,1373,1373,1373,20
20250218,092900,69691179,1373,1373,1373,1373,26
20250218,092800,69655481,1373,1372,1373,1365,6645
20250218,092700,60550809,1372,1374,1374,1372,1000
20250218,092600,59178447,1383,1383,1383,1383,0
20250218,092500,59178447,1383,1383,1383,1383,134
20250218,092400,58993125,1385,1385,1385,1385,0
20250218,092300,58993125,1385,1385,1385,1385,1
20250218,092200,58991740,1371,1376,1376,1371,574
20250218,092100,58203040,1376,1376,1376,1376,0
20250218,092000,58203040,1376,1376,1376,1376,0
20250218,091900,58203040,1376,1387,1387,1376,14
20250218,091800,58183633,1373,1373,1373,1373,0
20250218,091700,58183633,1373,1374,1374,1373,250
20250218,091600,57840369,1374,1390,1390,1374,101
20250218,091500,57701530,1373,1371,1373,1371,4
20250218,091400,57696042,1391,1391,1391,1391,1
20250218,091300,57694651,1391,1391,1391,1391,0
20250218,091200,57694651,1391,1391,1391,1391,302
20250218,091100,57274569,1370,1369,1392,1369,424
20250218,091000,56692207,1392,1365,1393,1365,4603
20250218,090900,50378460,1367,1376,1376,1367,734
20250218,090800,49370320,1383,1385,1394,1376,6399
20250218,090700,40532346,1385,1386,1386,1385,20
20250218,090600,40504641,1386,1387,1387,1386,2505
20250218,090500,37030711,1396,1390,1396,1390,5750
20250218,090400,29038205,1396,1396,1396,1396,1
20250218,090300,29036809,1387,1387,1387,1387,2264
20250218,090200,25896641,1398,1389,1398,1387,13157
20250218,090100,7647541,1399,1389,1399,1389,1867
20250218,090000,5054230,1389,1387,1389,1387,3642