KissMeData/114190/min/candle-20250218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250218,201800,954230760,9050,9050,9050,9050,779
20250218,201700,954230760,9050,9050,9050,9050,0
20250218,201600,954230760,9050,9050,9050,9050,0
20250218,201500,954230760,9050,9050,9050,9050,0
20250218,201400,954230760,9050,9050,9050,9050,0
20250218,201300,954230760,9050,9050,9050,9050,0
20250218,201200,954230760,9050,9050,9050,9050,0
20250218,201100,954230760,9050,9050,9050,9050,0
20250218,201000,954230760,9050,9050,9050,9050,0
20250218,200900,954230760,9050,9050,9050,9050,0
20250218,200800,954230760,9050,9050,9050,9050,0
20250218,200700,954230760,9050,9050,9050,9050,0
20250218,200600,954230760,9050,9050,9050,9050,0
20250218,200500,954230760,9050,9050,9050,9050,0
20250218,200400,954230760,9050,9050,9050,9050,0
20250218,200300,954230760,9050,9050,9050,9050,0
20250218,200200,954230760,9050,9050,9050,9050,0
20250218,200100,954230760,9050,9050,9050,9050,0
20250218,200000,954230760,9050,9050,9050,9050,0
20250218,195900,954230760,9050,9050,9050,9050,0
20250218,195800,954230760,9050,9050,9050,9050,0
20250218,195700,954230760,9050,9050,9050,9050,0
20250218,195600,954230760,9050,9050,9050,9050,0
20250218,195500,954230760,9050,9050,9050,9050,0
20250218,195400,954230760,9050,9050,9050,9050,0
20250218,195300,954230760,9050,9050,9050,9050,0
20250218,195200,954230760,9050,9050,9050,9050,0
20250218,195100,954230760,9050,9050,9050,9050,0
20250218,195000,954230760,9050,9050,9050,9050,0
20250218,194900,954230760,9050,9050,9050,9050,0
20250218,194800,954230760,9050,9050,9050,9050,779
20250218,194700,954230760,9050,9050,9050,9050,0
20250218,194600,954230760,9050,9050,9050,9050,0
20250218,194500,954230760,9050,9050,9050,9050,0
20250218,194400,954230760,9050,9050,9050,9050,0
20250218,194300,954230760,9050,9050,9050,9050,0
20250218,194200,954230760,9050,9050,9050,9050,0
20250218,194100,954230760,9050,9050,9050,9050,0
20250218,194000,954230760,9050,9050,9050,9050,0
20250218,193900,954230760,9050,9050,9050,9050,0
20250218,193800,954230760,9050,9050,9050,9050,0
20250218,193700,954230760,9050,9050,9050,9050,0
20250218,193600,954230760,9050,9050,9050,9050,0
20250218,193500,954230760,9050,9050,9050,9050,0
20250218,193400,954230760,9050,9050,9050,9050,0
20250218,193300,954230760,9050,9050,9050,9050,0
20250218,193200,954230760,9050,9050,9050,9050,0
20250218,193100,954230760,9050,9050,9050,9050,0
20250218,193000,954230760,9050,9050,9050,9050,0
20250218,192900,954230760,9050,9050,9050,9050,0
20250218,192800,954230760,9050,9050,9050,9050,0
20250218,192700,954230760,9050,9050,9050,9050,0
20250218,192600,954230760,9050,9050,9050,9050,0
20250218,192500,954230760,9050,9050,9050,9050,0
20250218,192400,954230760,9050,9050,9050,9050,0
20250218,192300,954230760,9050,9050,9050,9050,0
20250218,192200,954230760,9050,9050,9050,9050,0
20250218,192100,954230760,9050,9050,9050,9050,0
20250218,192000,954230760,9050,9050,9050,9050,0
20250218,191900,954230760,9050,9050,9050,9050,0
20250218,191800,954230760,9050,9050,9050,9050,779
20250218,191700,954230760,9050,9050,9050,9050,0
20250218,191600,954230760,9050,9050,9050,9050,0
20250218,191500,954230760,9050,9050,9050,9050,0
20250218,191400,954230760,9050,9050,9050,9050,0
20250218,191300,954230760,9050,9050,9050,9050,0
20250218,191200,954230760,9050,9050,9050,9050,0
20250218,191100,954230760,9050,9050,9050,9050,0
20250218,191000,954230760,9050,9050,9050,9050,0
20250218,190900,954230760,9050,9050,9050,9050,0
20250218,190800,954230760,9050,9050,9050,9050,0
20250218,190700,954230760,9050,9050,9050,9050,0
20250218,190600,954230760,9050,9050,9050,9050,0
20250218,190500,954230760,9050,9050,9050,9050,0
20250218,190400,954230760,9050,9050,9050,9050,0
20250218,190300,954230760,9050,9050,9050,9050,0
20250218,190200,954230760,9050,9050,9050,9050,0
20250218,190100,954230760,9050,9050,9050,9050,0
20250218,190000,954230760,9050,9050,9050,9050,0
20250218,185900,954230760,9050,9050,9050,9050,0
20250218,185800,954230760,9050,9050,9050,9050,0
20250218,185700,954230760,9050,9050,9050,9050,0
20250218,185600,954230760,9050,9050,9050,9050,0
20250218,185500,954230760,9050,9050,9050,9050,0
20250218,185400,954230760,9050,9050,9050,9050,0
20250218,185300,954230760,9050,9050,9050,9050,0
20250218,185200,954230760,9050,9050,9050,9050,0
20250218,185100,954230760,9050,9050,9050,9050,0
20250218,185000,954230760,9050,9050,9050,9050,0
20250218,184900,954230760,9050,9050,9050,9050,0
20250218,184800,954230760,9050,9050,9050,9050,779
20250218,184700,954230760,9050,9050,9050,9050,0
20250218,184600,954230760,9050,9050,9050,9050,0
20250218,184500,954230760,9050,9050,9050,9050,0
20250218,184400,954230760,9050,9050,9050,9050,0
20250218,184300,954230760,9050,9050,9050,9050,0
20250218,184200,954230760,9050,9050,9050,9050,0
20250218,184100,954230760,9050,9050,9050,9050,0
20250218,184000,954230760,9050,9050,9050,9050,0
20250218,183900,954230760,9050,9050,9050,9050,0
20250218,183800,954230760,9050,9050,9050,9050,0
20250218,183700,954230760,9050,9050,9050,9050,0
20250218,183600,954230760,9050,9050,9050,9050,0
20250218,183500,954230760,9050,9050,9050,9050,0
20250218,183400,954230760,9050,9050,9050,9050,0
20250218,183300,954230760,9050,9050,9050,9050,0
20250218,183200,954230760,9050,9050,9050,9050,0
20250218,183100,954230760,9050,9050,9050,9050,0
20250218,183000,954230760,9050,9050,9050,9050,0
20250218,182900,954230760,9050,9050,9050,9050,0
20250218,182800,954230760,9050,9050,9050,9050,0
20250218,182700,954230760,9050,9050,9050,9050,0
20250218,182600,954230760,9050,9050,9050,9050,0
20250218,182500,954230760,9050,9050,9050,9050,0
20250218,182400,954230760,9050,9050,9050,9050,0
20250218,182300,954230760,9050,9050,9050,9050,0
20250218,182200,954230760,9050,9050,9050,9050,0
20250218,182100,954230760,9050,9050,9050,9050,0
20250218,182000,954230760,9050,9050,9050,9050,0
20250218,181900,954230760,9050,9050,9050,9050,0
20250218,181800,954230760,9050,9050,9050,9050,779
20250218,181700,954230760,9050,9050,9050,9050,0
20250218,181600,954230760,9050,9050,9050,9050,0
20250218,181500,954230760,9050,9050,9050,9050,0
20250218,181400,954230760,9050,9050,9050,9050,0
20250218,181300,954230760,9050,9050,9050,9050,0
20250218,181200,954230760,9050,9050,9050,9050,0
20250218,181100,954230760,9050,9050,9050,9050,0
20250218,181000,954230760,9050,9050,9050,9050,0
20250218,180900,954230760,9050,9050,9050,9050,0
20250218,180800,954230760,9050,9050,9050,9050,0
20250218,180700,954230760,9050,9050,9050,9050,0
20250218,180600,954230760,9050,9050,9050,9050,0
20250218,180500,954230760,9050,9050,9050,9050,0
20250218,180400,954230760,9050,9050,9050,9050,0
20250218,180300,954230760,9050,9050,9050,9050,0
20250218,180200,954230760,9050,9050,9050,9050,0
20250218,180100,954230760,9050,9050,9050,9050,0
20250218,180000,954230760,9050,9050,9050,9050,0
20250218,175900,954230760,9050,9050,9050,9050,0
20250218,175800,954230760,9050,9050,9050,9050,0
20250218,175700,954230760,9050,9050,9050,9050,0
20250218,175600,954230760,9050,9050,9050,9050,0
20250218,175500,954230760,9050,9050,9050,9050,0
20250218,175400,954230760,9050,9050,9050,9050,0
20250218,175300,954230760,9050,9050,9050,9050,0
20250218,175200,954230760,9050,9050,9050,9050,0
20250218,175100,954230760,9050,9050,9050,9050,0
20250218,175000,954230760,9050,9050,9050,9050,0
20250218,174900,954230760,9050,9050,9050,9050,0
20250218,174800,954230760,9050,9050,9050,9050,779
20250218,174700,954230760,9050,9050,9050,9050,0
20250218,174600,954230760,9050,9050,9050,9050,0
20250218,174500,954230760,9050,9050,9050,9050,0
20250218,174400,954230760,9050,9050,9050,9050,0
20250218,174300,954230760,9050,9050,9050,9050,0
20250218,174200,954230760,9050,9050,9050,9050,0
20250218,174100,954230760,9050,9050,9050,9050,0
20250218,174000,954230760,9050,9050,9050,9050,0
20250218,173900,954230760,9050,9050,9050,9050,0
20250218,173800,954230760,9050,9050,9050,9050,0
20250218,173700,954230760,9050,9050,9050,9050,0
20250218,173600,954230760,9050,9050,9050,9050,0
20250218,173500,954230760,9050,9050,9050,9050,0
20250218,173400,954230760,9050,9050,9050,9050,0
20250218,173300,954230760,9050,9050,9050,9050,0
20250218,173200,954230760,9050,9050,9050,9050,0
20250218,173100,954230760,9050,9050,9050,9050,0
20250218,173000,954230760,9050,9050,9050,9050,0
20250218,172900,954230760,9050,9050,9050,9050,0
20250218,172800,954230760,9050,9050,9050,9050,0
20250218,172700,954230760,9050,9050,9050,9050,0
20250218,172600,954230760,9050,9050,9050,9050,0
20250218,172500,954230760,9050,9050,9050,9050,0
20250218,172400,954230760,9050,9050,9050,9050,0
20250218,172300,954230760,9050,9050,9050,9050,0
20250218,172200,954230760,9050,9050,9050,9050,0
20250218,172100,954230760,9050,9050,9050,9050,0
20250218,172000,954230760,9050,9050,9050,9050,0
20250218,171900,954230760,9050,9050,9050,9050,0
20250218,171800,954230760,9050,9050,9050,9050,779
20250218,171700,954230760,9050,9050,9050,9050,0
20250218,171600,954230760,9050,9050,9050,9050,0
20250218,171500,954230760,9050,9050,9050,9050,0
20250218,171400,954230760,9050,9050,9050,9050,0
20250218,171300,954230760,9050,9050,9050,9050,0
20250218,171200,954230760,9050,9050,9050,9050,0
20250218,171100,954230760,9050,9050,9050,9050,0
20250218,171000,954230760,9050,9050,9050,9050,0
20250218,170900,954230760,9050,9050,9050,9050,0
20250218,170800,954230760,9050,9050,9050,9050,0
20250218,170700,954230760,9050,9050,9050,9050,0
20250218,170600,954230760,9050,9050,9050,9050,0
20250218,170500,954230760,9050,9050,9050,9050,0
20250218,170400,954230760,9050,9050,9050,9050,0
20250218,170300,954230760,9050,9050,9050,9050,0
20250218,170200,954230760,9050,9050,9050,9050,0
20250218,170100,954230760,9050,9050,9050,9050,0
20250218,170000,954230760,9050,9050,9050,9050,0
20250218,165900,954230760,9050,9050,9050,9050,0
20250218,165800,954230760,9050,9050,9050,9050,0
20250218,165700,954230760,9050,9050,9050,9050,0
20250218,165600,954230760,9050,9050,9050,9050,0
20250218,165500,954230760,9050,9050,9050,9050,0
20250218,165400,954230760,9050,9050,9050,9050,0
20250218,165300,954230760,9050,9050,9050,9050,0
20250218,165200,954230760,9050,9050,9050,9050,0
20250218,165100,954230760,9050,9050,9050,9050,0
20250218,165000,954230760,9050,9050,9050,9050,0
20250218,164900,954230760,9050,9050,9050,9050,0
20250218,164800,954230760,9050,9050,9050,9050,779
20250218,164700,954230760,9050,9050,9050,9050,0
20250218,164600,954230760,9050,9050,9050,9050,0
20250218,164500,954230760,9050,9050,9050,9050,0
20250218,164400,954230760,9050,9050,9050,9050,0
20250218,164300,954230760,9050,9050,9050,9050,0
20250218,164200,954230760,9050,9050,9050,9050,0
20250218,164100,954230760,9050,9050,9050,9050,0
20250218,164000,954230760,9050,9050,9050,9050,0
20250218,163900,954230760,9050,9050,9050,9050,0
20250218,163800,954230760,9050,9050,9050,9050,0
20250218,163700,954230760,9050,9050,9050,9050,0
20250218,163600,954230760,9050,9050,9050,9050,0
20250218,163500,954230760,9050,9050,9050,9050,0
20250218,163400,954230760,9050,9050,9050,9050,0
20250218,163300,954230760,9050,9050,9050,9050,0
20250218,163200,954230760,9050,9050,9050,9050,0
20250218,163100,954230760,9050,9050,9050,9050,0
20250218,163000,954230760,9050,9050,9050,9050,0
20250218,162900,954230760,9050,9050,9050,9050,0
20250218,162800,954230760,9050,9050,9050,9050,0
20250218,162700,954230760,9050,9050,9050,9050,0
20250218,162600,954230760,9050,9050,9050,9050,0
20250218,162500,954230760,9050,9050,9050,9050,0
20250218,162400,954230760,9050,9050,9050,9050,0
20250218,162300,954230760,9050,9050,9050,9050,0
20250218,162200,954230760,9050,9050,9050,9050,0
20250218,162100,954230760,9050,9050,9050,9050,0
20250218,162000,954230760,9050,9050,9050,9050,0
20250218,161900,954230760,9050,9050,9050,9050,0
20250218,161800,954230760,9050,9050,9050,9050,779
20250218,161700,954230760,9050,9050,9050,9050,0
20250218,161600,954230760,9050,9050,9050,9050,0
20250218,161500,954230760,9050,9050,9050,9050,0
20250218,161400,954230760,9050,9050,9050,9050,0
20250218,161300,954230760,9050,9050,9050,9050,0
20250218,161200,954230760,9050,9050,9050,9050,0
20250218,161100,954230760,9050,9050,9050,9050,0
20250218,161000,954230760,9050,9050,9050,9050,0
20250218,160900,954230760,9050,9050,9050,9050,0
20250218,160800,954230760,9050,9050,9050,9050,0
20250218,160700,954230760,9050,9050,9050,9050,0
20250218,160600,954230760,9050,9050,9050,9050,0
20250218,160500,954230760,9050,9050,9050,9050,0
20250218,160400,954230760,9050,9050,9050,9050,0
20250218,160300,954230760,9050,9050,9050,9050,0
20250218,160200,954230760,9050,9050,9050,9050,0
20250218,160100,954230760,9050,9050,9050,9050,0
20250218,160000,954230760,9050,9050,9050,9050,0
20250218,155900,954230760,9050,9050,9050,9050,0
20250218,155800,954230760,9050,9050,9050,9050,0
20250218,155700,954230760,9050,9050,9050,9050,0
20250218,155600,954230760,9050,9050,9050,9050,0
20250218,155500,954230760,9050,9050,9050,9050,0
20250218,155400,954230760,9050,9050,9050,9050,0
20250218,155300,954230760,9050,9050,9050,9050,0
20250218,155200,954230760,9050,9050,9050,9050,0
20250218,155100,954230760,9050,9050,9050,9050,0
20250218,155000,954230760,9050,9050,9050,9050,0
20250218,154900,954230760,9050,9050,9050,9050,0
20250218,154800,954230760,9050,9050,9050,9050,779
20250218,154700,954230760,9050,9050,9050,9050,0
20250218,154600,954230760,9050,9050,9050,9050,0
20250218,154500,954230760,9050,9050,9050,9050,0
20250218,154400,954230760,9050,9050,9050,9050,0
20250218,154300,954230760,9050,9050,9050,9050,0
20250218,154200,954230760,9050,9050,9050,9050,0
20250218,154100,954230760,9050,9050,9050,9050,0
20250218,154000,954230760,9050,9050,9050,9050,0
20250218,153900,954230760,9050,9050,9050,9050,0
20250218,153800,954230760,9050,9050,9050,9050,0
20250218,153700,954230760,9050,9050,9050,9050,0
20250218,153600,954230760,9050,9050,9050,9050,0
20250218,153500,954230760,9050,9050,9050,9050,0
20250218,153400,954230760,9050,9050,9050,9050,0
20250218,153300,954230760,9050,9050,9050,9050,0
20250218,153200,954230760,9050,9050,9050,9050,0
20250218,153100,954230760,9050,9050,9050,9050,0
20250218,153000,954230760,9050,9050,9050,9050,779
20250218,152900,947180810,9050,9050,9050,9050,0
20250218,152800,947180810,9050,9050,9050,9050,0
20250218,152700,947180810,9050,9050,9050,9050,0
20250218,152600,947180810,9050,9050,9050,9050,0
20250218,152500,947180810,9050,9050,9050,9050,0
20250218,152400,947180810,9050,9050,9050,9050,0
20250218,152300,947180810,9050,9050,9050,9050,0
20250218,152200,947180810,9050,9050,9050,9050,0
20250218,152100,947180810,9050,9050,9050,9050,0
20250218,152000,947180810,9050,9050,9050,9050,0
20250218,151900,947180810,9050,9050,9050,9050,183
20250218,151800,945524660,9040,9050,9050,9040,1300
20250218,151700,933766570,9040,9060,9060,9040,580
20250218,151600,928519700,9050,9070,9070,9050,473
20250218,151500,924236960,9070,9070,9070,9050,203
20250218,151400,922396750,9030,9040,9040,9030,170
20250218,151300,920860790,9030,9070,9070,9030,511
20250218,151200,916242730,9040,9060,9060,9040,5405
20250218,151100,867353530,9070,9070,9070,9070,126
20250218,151000,866210710,9070,9070,9070,9060,1959
20250218,150900,848456140,9070,9070,9080,9070,2290
20250218,150800,827674840,9070,9080,9080,9070,339
20250218,150700,824599060,9070,9070,9070,9070,0
20250218,150600,824599060,9070,9070,9070,9070,50
20250218,150500,824145560,9070,9070,9070,9070,82
20250218,150400,823401820,9070,9080,9080,9070,1301
20250218,150300,811598130,9080,9100,9100,9080,600
20250218,150200,806148020,9100,9100,9100,9100,0
20250218,150100,806148020,9100,9100,9100,9100,0
20250218,150000,806148020,9100,9100,9100,9100,735
20250218,145900,799459520,9100,9100,9100,9100,1
20250218,145800,799450420,9100,9100,9100,9100,0
20250218,145700,799450420,9100,9100,9100,9100,0
20250218,145600,799450420,9100,9090,9100,9090,2
20250218,145500,799432230,9090,9090,9090,9090,15
20250218,145400,799295880,9090,9070,9090,9070,260
20250218,145300,796935680,9070,9080,9080,9070,2940
20250218,145200,770257430,9080,9080,9080,9080,0
20250218,145100,770257430,9080,9080,9080,9080,160
20250218,145000,768804630,9070,9070,9080,9070,733
20250218,144900,762156270,9070,9080,9080,9070,5
20250218,144800,762110910,9080,9080,9080,9080,26
20250218,144700,761874830,9080,9080,9080,9080,0
20250218,144600,761874830,9080,9080,9080,9080,1
20250218,144500,761865750,9080,9080,9080,9080,10
20250218,144400,761774950,9080,9080,9080,9080,0
20250218,144300,761774950,9080,9080,9080,9080,411
20250218,144200,758043070,9080,9080,9080,9080,10
20250218,144100,757952270,9080,9080,9080,9070,3308
20250218,144000,727932630,9080,9090,9090,9080,715
20250218,143900,721440280,9080,9090,9090,9080,344
20250218,143800,718314900,9090,9090,9090,9090,7
20250218,143700,718251270,9090,9090,9090,9090,31
20250218,143600,717969480,9090,9090,9090,9090,9
20250218,143500,717887670,9090,9090,9090,9090,200
20250218,143400,716069670,9090,9090,9090,9090,3654
20250218,143300,682854810,9090,9090,9090,9090,403
20250218,143200,679191540,9090,9090,9090,9090,0
20250218,143100,679191540,9090,9090,9090,9090,0
20250218,143000,679191540,9090,9090,9090,9090,481
20250218,142900,674819250,9080,9080,9080,9080,50
20250218,142800,674365250,9080,9080,9080,9080,0
20250218,142700,674365250,9080,9080,9080,9080,59
20250218,142600,673829530,9080,9080,9080,9080,0
20250218,142500,673829530,9080,9080,9080,9080,54
20250218,142400,673339210,9080,9090,9090,9080,200
20250218,142300,671522160,9100,9100,9100,9100,4
20250218,142200,671485760,9090,9090,9090,9090,0
20250218,142100,671485760,9090,9090,9090,9090,0
20250218,142000,671485760,9090,9090,9090,9090,1
20250218,141900,671476670,9090,9090,9090,9090,188
20250218,141800,669767750,9090,9090,9090,9090,1
20250218,141700,669758660,9090,9090,9090,9090,1
20250218,141600,669749570,9100,9100,9100,9100,0
20250218,141500,669749570,9100,9100,9100,9100,0
20250218,141400,669749570,9100,9100,9100,9100,6
20250218,141300,669694970,9090,9090,9090,9090,100
20250218,141200,668785970,9090,9090,9090,9090,100
20250218,141100,667876970,9090,9090,9090,9090,83
20250218,141000,667122500,9090,9090,9090,9090,0
20250218,140900,667122500,9090,9090,9090,9090,5
20250218,140800,667077050,9090,9090,9090,9090,0
20250218,140700,667077050,9090,9090,9090,9090,140
20250218,140600,665804450,9090,9090,9090,9090,54
20250218,140500,665313590,9090,9090,9100,9090,427
20250218,140400,661432150,9090,9090,9090,9090,24
20250218,140300,661213990,9090,9090,9090,9090,0
20250218,140200,661213990,9090,9090,9090,9090,14
20250218,140100,661086730,9090,9090,9090,9090,0
20250218,140000,661086730,9090,9090,9090,9090,0
20250218,135900,661086730,9090,9090,9090,9090,0
20250218,135800,661086730,9090,9090,9090,9090,219
20250218,135700,659096020,9090,9090,9090,9090,1
20250218,135600,659086930,9090,9090,9090,9090,0
20250218,135500,659086930,9090,9090,9090,9090,129
20250218,135400,657914320,9080,9080,9080,9080,169
20250218,135300,656379800,9080,9080,9080,9080,1
20250218,135200,656370720,9080,9080,9080,9080,0
20250218,135100,656370720,9080,9080,9080,9080,1018
20250218,135000,647127280,9090,9090,9090,9090,21
20250218,134900,646936390,9090,9090,9090,9090,0
20250218,134800,646936390,9090,9080,9090,9080,158
20250218,134700,645500210,9090,9080,9090,9080,28
20250218,134600,645245940,9090,9090,9090,9080,1031
20250218,134500,635884400,9090,9080,9090,9080,965
20250218,134400,627121900,9080,9080,9080,9080,1
20250218,134300,627112820,9090,9080,9090,9080,21
20250218,134200,626922070,9080,9080,9080,9080,0
20250218,134100,626922070,9080,9080,9080,9080,0
20250218,134000,626922070,9080,9080,9080,9080,0
20250218,133900,626922070,9080,9080,9080,9080,903
20250218,133800,618722830,9080,9080,9080,9080,20
20250218,133700,618541230,9080,9080,9080,9080,10
20250218,133600,618450430,9090,9090,9090,9090,0
20250218,133500,618450430,9090,9090,9090,9090,10
20250218,133400,618359530,9090,9090,9090,9090,50
20250218,133300,617905030,9080,9080,9080,9080,258
20250218,133200,615562390,9090,9090,9090,9090,200
20250218,133100,613744390,9110,9110,9110,9110,0
20250218,133000,613744390,9110,9110,9110,9110,0
20250218,132900,613744390,9110,9110,9110,9110,0
20250218,132800,613744390,9110,9110,9110,9110,0
20250218,132700,613744390,9110,9110,9110,9110,0
20250218,132600,613744390,9110,9090,9110,9090,11
20250218,132500,613644200,9090,9090,9090,9090,0
20250218,132400,613644200,9090,9100,9100,9090,222
20250218,132300,611626000,9100,9100,9100,9100,1286
20250218,132200,599923400,9100,9100,9100,9100,1
20250218,132100,599914300,9090,9090,9090,9090,0
20250218,132000,599914300,9090,9100,9100,9090,188
20250218,131900,598205030,9110,9110,9110,9110,0
20250218,131800,598205030,9110,9110,9110,9110,50
20250218,131700,597749530,9100,9100,9100,9100,20
20250218,131600,597567530,9100,9120,9120,9100,55
20250218,131500,597066030,9120,9100,9120,9100,1009
20250218,131400,587874090,9100,9100,9110,9100,195
20250218,131300,586099090,9100,9100,9100,9100,320
20250218,131200,583187090,9100,9100,9100,9100,174
20250218,131100,581603690,9100,9100,9100,9100,5
20250218,131000,581558190,9090,9090,9090,9090,0
20250218,130900,581558190,9090,9090,9090,9090,0
20250218,130800,581558190,9090,9090,9090,9090,10
20250218,130700,581467290,9100,9100,9100,9100,0
20250218,130600,581467290,9100,9100,9100,9100,1
20250218,130500,581458190,9100,9100,9100,9100,64
20250218,130400,580875790,9100,9100,9100,9100,0
20250218,130300,580875790,9100,9100,9100,9100,10
20250218,130200,580784790,9100,9100,9100,9100,0
20250218,130100,580784790,9100,9100,9100,9100,300
20250218,130000,578054790,9100,9100,9100,9100,7
20250218,125900,577991090,9100,9100,9100,9100,5
20250218,125800,577945590,9080,9080,9080,9080,20
20250218,125700,577763990,9090,9090,9090,9090,0
20250218,125600,577763990,9090,9090,9090,9080,169
20250218,125500,576229010,9090,9090,9090,9090,50
20250218,125400,575774510,9090,9090,9090,9090,301
20250218,125300,573038420,9100,9100,9100,9100,36
20250218,125200,572710820,9100,9100,9100,9100,0
20250218,125100,572710820,9100,9100,9100,9100,0
20250218,125000,572710820,9100,9100,9100,9100,0
20250218,124900,572710820,9100,9100,9100,9100,196
20250218,124800,570927220,9100,9100,9100,9100,0
20250218,124700,570927220,9100,9100,9100,9100,0
20250218,124600,570927220,9100,9100,9100,9100,1
20250218,124500,570918120,9100,9100,9100,9100,5
20250218,124400,570872620,9100,9100,9100,9100,34
20250218,124300,570563220,9090,9090,9090,9090,0
20250218,124200,570563220,9090,9090,9090,9090,10
20250218,124100,570472320,9100,9100,9100,9100,0
20250218,124000,570472320,9100,9100,9100,9100,1
20250218,123900,570463220,9100,9100,9100,9100,38
20250218,123800,570117420,9110,9110,9110,9110,0
20250218,123700,570117420,9110,9110,9110,9110,1
20250218,123600,570108310,9100,9100,9100,9100,78
20250218,123500,569398510,9090,9100,9100,9090,31
20250218,123400,569116700,9100,9100,9100,9100,20
20250218,123300,568934700,9090,9090,9090,9090,0
20250218,123200,568934700,9090,9090,9090,9090,0
20250218,123100,568934700,9090,9090,9090,9090,69
20250218,123000,568307490,9090,9090,9090,9090,200
20250218,122900,566489490,9080,9090,9090,9080,179
20250218,122800,564862860,9090,9090,9090,9090,0
20250218,122700,564862860,9090,9080,9090,9080,431
20250218,122600,560948070,9090,9090,9090,9090,156
20250218,122500,559530030,9090,9090,9090,9090,50
20250218,122400,559075530,9090,9110,9110,9090,920
20250218,122300,550712710,9110,9110,9110,9110,1
20250218,122200,550703600,9090,9090,9090,9090,0
20250218,122100,550703600,9090,9080,9090,9080,41
20250218,122000,550330920,9090,9100,9100,9090,441
20250218,121900,546320230,9110,9110,9110,9110,0
20250218,121800,546320230,9110,9110,9110,9110,60
20250218,121700,545773630,9110,9110,9110,9110,1
20250218,121600,545764520,9110,9090,9110,9090,211
20250218,121500,543845300,9100,9100,9100,9100,1
20250218,121400,543836200,9090,9090,9090,9090,0
20250218,121300,543836200,9090,9100,9100,9090,6
20250218,121200,543781610,9100,9100,9100,9100,1
20250218,121100,543772510,9100,9100,9100,9100,40
20250218,121000,543408510,9100,9100,9100,9100,12
20250218,120900,543299310,9100,9100,9100,9100,39
20250218,120800,542944410,9090,9090,9090,9090,0
20250218,120700,542944410,9090,9090,9090,9090,1
20250218,120600,542935320,9090,9090,9090,9090,0
20250218,120500,542935320,9090,9110,9110,9090,705
20250218,120400,536526830,9100,9110,9110,9100,68
20250218,120300,535908020,9110,9120,9120,9110,13
20250218,120200,535789570,9120,9120,9120,9120,1
20250218,120100,535780450,9130,9130,9130,9130,0
20250218,120000,535780450,9130,9130,9130,9130,0
20250218,115900,535780450,9130,9130,9130,9130,0
20250218,115800,535780450,9130,9130,9130,9130,0
20250218,115700,535780450,9130,9130,9130,9130,0
20250218,115600,535780450,9130,9130,9130,9130,0
20250218,115500,535780450,9130,9130,9130,9130,1
20250218,115400,535771320,9090,9090,9090,9090,32
20250218,115300,535480440,9130,9130,9130,9130,0
20250218,115200,535480440,9130,9130,9130,9130,1
20250218,115100,535471310,9120,9120,9120,9120,997
20250218,115000,526378670,9130,9130,9130,9130,0
20250218,114900,526378670,9130,9090,9130,9080,205
20250218,114800,524515220,9090,9090,9090,9090,1
20250218,114700,524506130,9080,9100,9100,9080,20
20250218,114600,524324320,9090,9100,9100,9090,550
20250218,114500,519321490,9130,9130,9130,9130,0
20250218,114400,519321490,9130,9130,9130,9130,0
20250218,114300,519321490,9130,9100,9130,9100,29
20250218,114200,519057240,9100,9100,9100,9100,6
20250218,114100,519002640,9130,9130,9130,9130,3
20250218,114000,518975250,9130,9130,9130,9130,10
20250218,113900,518883950,9130,9130,9130,9130,1
20250218,113800,518874820,9100,9100,9100,9100,409
20250218,113700,515152920,9100,9100,9100,9100,0
20250218,113600,515152920,9100,9130,9130,9100,60
20250218,113500,514606890,9100,9100,9100,9100,41
20250218,113400,514233790,9100,9100,9100,9100,0
20250218,113300,514233790,9100,9100,9100,9100,1
20250218,113200,514224690,9130,9130,9130,9130,30
20250218,113100,513950790,9130,9130,9130,9130,0
20250218,113000,513950790,9130,9130,9130,9120,50
20250218,112900,513494320,9130,9130,9130,9130,0
20250218,112800,513494320,9130,9120,9130,9120,30
20250218,112700,513220700,9120,9120,9120,9120,0
20250218,112600,513220700,9120,9120,9120,9120,20
20250218,112500,513038300,9120,9120,9120,9120,4
20250218,112400,513001820,9120,9120,9120,9120,0
20250218,112300,513001820,9120,9120,9120,9090,51
20250218,112200,512537900,9090,9090,9090,9090,0
20250218,112100,512537900,9090,9120,9120,9090,2
20250218,112000,512519690,9130,9090,9130,9090,77
20250218,111900,511817920,9080,9090,9090,9080,364
20250218,111800,508512690,9090,9090,9090,9090,0
20250218,111700,508512690,9090,9100,9100,9090,110
20250218,111600,507512780,9110,9110,9110,9110,2
20250218,111500,507494560,9090,9090,9090,9090,241
20250218,111400,505303870,9090,9090,9090,9090,0
20250218,111300,505303870,9090,9080,9090,9070,156
20250218,111200,503887210,9080,9080,9080,9080,56
20250218,111100,503378730,9090,9090,9090,9090,1
20250218,111000,503369640,9090,9090,9090,9090,6
20250218,110900,503315100,9090,9090,9090,9090,11
20250218,110800,503215110,9070,9080,9080,9070,500
20250218,110700,498677400,9090,9090,9090,9090,0
20250218,110600,498677400,9090,9090,9090,9090,201
20250218,110500,496850310,9110,9090,9110,9090,201
20250218,110400,495021110,9080,9080,9080,9080,560
20250218,110300,489936310,9080,9080,9080,9080,0
20250218,110200,489936310,9080,9080,9080,9080,100
20250218,110100,489028310,9080,9080,9080,9080,0
20250218,110000,489028310,9080,9080,9080,9080,0
20250218,105900,489028310,9080,9080,9080,9080,644
20250218,105800,483180790,9080,9080,9080,9080,0
20250218,105700,483180790,9080,9090,9090,9080,54
20250218,105600,482690010,9090,9100,9100,9090,20
20250218,105500,482508170,9100,9090,9100,9090,343
20250218,105400,479388820,9090,9090,9090,9090,10
20250218,105300,479297920,9080,9080,9080,9080,2
20250218,105200,479279760,9090,9090,9090,9090,111
20250218,105100,478270770,9090,9090,9090,9090,0
20250218,105000,478270770,9090,9090,9090,9090,2
20250218,104900,478252590,9080,9080,9080,9080,1194
20250218,104800,467411070,9080,9080,9080,9080,64
20250218,104700,466829950,9080,9080,9080,9070,236
20250218,104600,464688070,9080,9080,9080,9080,94
20250218,104500,463834550,9080,9080,9080,9080,1
20250218,104400,463825470,9090,9090,9090,9090,0
20250218,104300,463825470,9090,9080,9090,9080,634
20250218,104200,458068710,9080,9080,9080,9070,13
20250218,104100,457950770,9070,9080,9080,9070,2
20250218,104000,457932620,9070,9070,9070,9070,30
20250218,103900,457660520,9080,9080,9080,9080,1
20250218,103800,457651440,9070,9070,9070,9070,273
20250218,103700,455175330,9070,9080,9080,9070,111
20250218,103600,454168360,9080,9080,9080,9080,20
20250218,103500,453986760,9090,9090,9090,9090,33
20250218,103400,453686790,9090,9090,9090,9090,103
20250218,103300,452750520,9090,9090,9090,9090,97
20250218,103200,451868790,9090,9090,9090,9090,0
20250218,103100,451868790,9090,9060,9090,9060,101
20250218,103000,450953700,9100,9100,9100,9100,1
20250218,102900,450944600,9060,9060,9060,9060,1
20250218,102800,450935540,9100,9080,9100,9080,33
20250218,102700,450635860,9080,9060,9080,9060,52
20250218,102600,450164700,9080,9070,9080,9060,283
20250218,102500,447599860,9070,9080,9080,9070,43
20250218,102400,447209680,9100,9100,9100,9100,1
20250218,102300,447200580,9070,9100,9100,9070,4
20250218,102200,447164240,9100,9090,9100,9090,301
20250218,102100,444428140,9090,9080,9090,9080,21
20250218,102000,444237450,9080,9080,9080,9080,100
20250218,101900,443329450,9080,9090,9100,9080,1422
20250218,101800,430417060,9100,9100,9100,9100,0
20250218,101700,430417060,9100,9100,9100,9100,6
20250218,101600,430362460,9100,9100,9100,9100,14
20250218,101500,430235060,9100,9090,9100,9090,810
20250218,101400,422872080,9090,9090,9090,9080,24
20250218,101300,422654120,9080,9080,9080,9080,1933
20250218,101200,405102480,9080,9080,9080,9080,0
20250218,101100,405102480,9080,9070,9080,9070,178
20250218,101000,403486250,9080,9080,9080,9080,222
20250218,100900,401470490,9090,9090,9090,9090,4
20250218,100800,401434130,9090,9090,9090,9090,0
20250218,100700,401434130,9090,9090,9090,9090,17
20250218,100600,401279600,9090,9060,9090,9060,346
20250218,100500,398140370,9060,9060,9060,9040,740
20250218,100400,391443310,9050,9060,9060,9050,117
20250218,100300,390383450,9050,9060,9060,9050,178
20250218,100200,388772260,9050,9060,9060,9050,17
20250218,100100,388618400,9090,9090,9090,9090,1
20250218,100000,388609310,9050,9050,9050,9050,0
20250218,095900,388609310,9050,9060,9060,9050,50
20250218,095800,388156790,9050,9050,9050,9050,5
20250218,095700,388111540,9040,9090,9090,9030,6071
20250218,095600,333208250,9050,9050,9050,9050,1375
20250218,095500,320764500,9040,9040,9040,9040,30
20250218,095400,320493300,9040,9030,9040,9030,410
20250218,095300,316789100,9030,9040,9040,9030,363
20250218,095200,313510730,9040,9040,9040,9040,418
20250218,095100,309732010,9040,9050,9050,9040,1185
20250218,095000,299008920,9050,9060,9060,9050,243
20250218,094900,296807990,9050,9070,9070,9050,2125
20250218,094800,277567740,9070,9090,9090,9070,565
20250218,094700,272440280,9090,9090,9090,9090,2
20250218,094600,272422100,9100,9100,9100,9100,31
20250218,094500,272140000,9100,9130,9130,9080,1017
20250218,094400,262904510,9130,9100,9130,9090,50
20250218,094300,262449640,9080,9080,9080,9080,16
20250218,094200,262304360,9080,9080,9080,9080,10
20250218,094100,262213560,9100,9100,9100,9100,15
20250218,094000,262077060,9070,9080,9080,9060,3736
20250218,093900,228208610,9090,9090,9090,9090,0
20250218,093800,228208610,9090,9100,9100,9090,155
20250218,093700,226799110,9090,9090,9090,9090,167
20250218,093600,225281080,9080,9080,9080,9080,1
20250218,093500,225272000,9070,9080,9080,9070,28
20250218,093400,225017900,9080,9090,9090,9070,280
20250218,093300,222477400,9080,9100,9100,9080,5435
20250218,093200,173103270,9100,9100,9100,9100,1414
20250218,093100,160235870,9100,9100,9100,9100,201
20250218,093000,158406770,9100,9130,9130,9100,141
20250218,092900,157123490,9140,9110,9140,9110,248
20250218,092800,154857190,9100,9100,9100,9100,216
20250218,092700,152891590,9100,9100,9100,9100,220
20250218,092600,150889590,9100,9110,9110,9100,18
20250218,092500,150725730,9110,9120,9120,9100,1066
20250218,092400,141014080,9120,9120,9120,9120,0
20250218,092300,141014080,9120,9120,9120,9120,5
20250218,092200,140968480,9110,9120,9120,9110,210
20250218,092100,139053390,9130,9130,9130,9120,802
20250218,092000,131737880,9130,9140,9140,9130,186
20250218,091900,130038550,9130,9130,9140,9130,81
20250218,091800,129299010,9140,9140,9140,9140,1
20250218,091700,129289870,9140,9140,9140,9140,0
20250218,091600,129289870,9140,9110,9140,9110,211
20250218,091500,127364330,9110,9100,9110,9100,306
20250218,091400,124579040,9110,9100,9110,9100,313
20250218,091300,121728110,9100,9120,9120,9100,894
20250218,091200,113587770,9110,9130,9130,9110,809
20250218,091100,106211430,9130,9120,9130,9120,584
20250218,091000,100883010,9130,9130,9130,9120,270
20250218,090900,98419110,9100,9100,9100,9100,294
20250218,090800,95743710,9100,9090,9130,9090,811
20250218,090700,88361710,9080,9120,9120,9080,2170
20250218,090600,68611000,9120,9120,9120,9120,13
20250218,090500,68492440,9110,9110,9140,9110,170
20250218,090400,66942840,9120,9170,9170,9120,483
20250218,090300,62523430,9170,9150,9180,9120,2194
20250218,090200,42473690,9150,9160,9200,9150,1429
20250218,090100,29396210,9160,9220,9220,9160,1285
20250218,090000,17591760,9220,9220,9220,9220,1908