KissMeData/131760/min/candle-20250218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250218,202500,541863990,1091,1091,1091,1091,3536
20250218,202400,541863990,1091,1091,1091,1091,0
20250218,202300,541863990,1091,1091,1091,1091,0
20250218,202200,541863990,1091,1091,1091,1091,0
20250218,202100,541863990,1091,1091,1091,1091,0
20250218,202000,541863990,1091,1091,1091,1091,0
20250218,201900,541863990,1091,1091,1091,1091,0
20250218,201800,541863990,1091,1091,1091,1091,0
20250218,201700,541863990,1091,1091,1091,1091,0
20250218,201600,541863990,1091,1091,1091,1091,0
20250218,201500,541863990,1091,1091,1091,1091,0
20250218,201400,541863990,1091,1091,1091,1091,0
20250218,201300,541863990,1091,1091,1091,1091,0
20250218,201200,541863990,1091,1091,1091,1091,0
20250218,201100,541863990,1091,1091,1091,1091,0
20250218,201000,541863990,1091,1091,1091,1091,0
20250218,200900,541863990,1091,1091,1091,1091,0
20250218,200800,541863990,1091,1091,1091,1091,0
20250218,200700,541863990,1091,1091,1091,1091,0
20250218,200600,541863990,1091,1091,1091,1091,0
20250218,200500,541863990,1091,1091,1091,1091,0
20250218,200400,541863990,1091,1091,1091,1091,0
20250218,200300,541863990,1091,1091,1091,1091,0
20250218,200200,541863990,1091,1091,1091,1091,0
20250218,200100,541863990,1091,1091,1091,1091,0
20250218,200000,541863990,1091,1091,1091,1091,0
20250218,195900,541863990,1091,1091,1091,1091,0
20250218,195800,541863990,1091,1091,1091,1091,0
20250218,195700,541863990,1091,1091,1091,1091,0
20250218,195600,541863990,1091,1091,1091,1091,0
20250218,195500,541863990,1091,1091,1091,1091,3536
20250218,195400,541863990,1091,1091,1091,1091,0
20250218,195300,541863990,1091,1091,1091,1091,0
20250218,195200,541863990,1091,1091,1091,1091,0
20250218,195100,541863990,1091,1091,1091,1091,0
20250218,195000,541863990,1091,1091,1091,1091,0
20250218,194900,541863990,1091,1091,1091,1091,0
20250218,194800,541863990,1091,1091,1091,1091,0
20250218,194700,541863990,1091,1091,1091,1091,0
20250218,194600,541863990,1091,1091,1091,1091,0
20250218,194500,541863990,1091,1091,1091,1091,0
20250218,194400,541863990,1091,1091,1091,1091,0
20250218,194300,541863990,1091,1091,1091,1091,0
20250218,194200,541863990,1091,1091,1091,1091,0
20250218,194100,541863990,1091,1091,1091,1091,0
20250218,194000,541863990,1091,1091,1091,1091,0
20250218,193900,541863990,1091,1091,1091,1091,0
20250218,193800,541863990,1091,1091,1091,1091,0
20250218,193700,541863990,1091,1091,1091,1091,0
20250218,193600,541863990,1091,1091,1091,1091,0
20250218,193500,541863990,1091,1091,1091,1091,0
20250218,193400,541863990,1091,1091,1091,1091,0
20250218,193300,541863990,1091,1091,1091,1091,0
20250218,193200,541863990,1091,1091,1091,1091,0
20250218,193100,541863990,1091,1091,1091,1091,0
20250218,193000,541863990,1091,1091,1091,1091,0
20250218,192900,541863990,1091,1091,1091,1091,0
20250218,192800,541863990,1091,1091,1091,1091,0
20250218,192700,541863990,1091,1091,1091,1091,0
20250218,192600,541863990,1091,1091,1091,1091,0
20250218,192500,541863990,1091,1091,1091,1091,3536
20250218,192400,541863990,1091,1091,1091,1091,0
20250218,192300,541863990,1091,1091,1091,1091,0
20250218,192200,541863990,1091,1091,1091,1091,0
20250218,192100,541863990,1091,1091,1091,1091,0
20250218,192000,541863990,1091,1091,1091,1091,0
20250218,191900,541863990,1091,1091,1091,1091,0
20250218,191800,541863990,1091,1091,1091,1091,0
20250218,191700,541863990,1091,1091,1091,1091,0
20250218,191600,541863990,1091,1091,1091,1091,0
20250218,191500,541863990,1091,1091,1091,1091,0
20250218,191400,541863990,1091,1091,1091,1091,0
20250218,191300,541863990,1091,1091,1091,1091,0
20250218,191200,541863990,1091,1091,1091,1091,0
20250218,191100,541863990,1091,1091,1091,1091,0
20250218,191000,541863990,1091,1091,1091,1091,0
20250218,190900,541863990,1091,1091,1091,1091,0
20250218,190800,541863990,1091,1091,1091,1091,0
20250218,190700,541863990,1091,1091,1091,1091,0
20250218,190600,541863990,1091,1091,1091,1091,0
20250218,190500,541863990,1091,1091,1091,1091,0
20250218,190400,541863990,1091,1091,1091,1091,0
20250218,190300,541863990,1091,1091,1091,1091,0
20250218,190200,541863990,1091,1091,1091,1091,0
20250218,190100,541863990,1091,1091,1091,1091,0
20250218,190000,541863990,1091,1091,1091,1091,0
20250218,185900,541863990,1091,1091,1091,1091,0
20250218,185800,541863990,1091,1091,1091,1091,0
20250218,185700,541863990,1091,1091,1091,1091,0
20250218,185600,541863990,1091,1091,1091,1091,0
20250218,185500,541863990,1091,1091,1091,1091,3536
20250218,185400,541863990,1091,1091,1091,1091,0
20250218,185300,541863990,1091,1091,1091,1091,0
20250218,185200,541863990,1091,1091,1091,1091,0
20250218,185100,541863990,1091,1091,1091,1091,0
20250218,185000,541863990,1091,1091,1091,1091,0
20250218,184900,541863990,1091,1091,1091,1091,0
20250218,184800,541863990,1091,1091,1091,1091,0
20250218,184700,541863990,1091,1091,1091,1091,0
20250218,184600,541863990,1091,1091,1091,1091,0
20250218,184500,541863990,1091,1091,1091,1091,0
20250218,184400,541863990,1091,1091,1091,1091,0
20250218,184300,541863990,1091,1091,1091,1091,0
20250218,184200,541863990,1091,1091,1091,1091,0
20250218,184100,541863990,1091,1091,1091,1091,0
20250218,184000,541863990,1091,1091,1091,1091,0
20250218,183900,541863990,1091,1091,1091,1091,0
20250218,183800,541863990,1091,1091,1091,1091,0
20250218,183700,541863990,1091,1091,1091,1091,0
20250218,183600,541863990,1091,1091,1091,1091,0
20250218,183500,541863990,1091,1091,1091,1091,0
20250218,183400,541863990,1091,1091,1091,1091,0
20250218,183300,541863990,1091,1091,1091,1091,0
20250218,183200,541863990,1091,1091,1091,1091,0
20250218,183100,541863990,1091,1091,1091,1091,0
20250218,183000,541863990,1091,1091,1091,1091,0
20250218,182900,541863990,1091,1091,1091,1091,0
20250218,182800,541863990,1091,1091,1091,1091,0
20250218,182700,541863990,1091,1091,1091,1091,0
20250218,182600,541863990,1091,1091,1091,1091,0
20250218,182500,541863990,1091,1091,1091,1091,3536
20250218,182400,541863990,1091,1091,1091,1091,0
20250218,182300,541863990,1091,1091,1091,1091,0
20250218,182200,541863990,1091,1091,1091,1091,0
20250218,182100,541863990,1091,1091,1091,1091,0
20250218,182000,541863990,1091,1091,1091,1091,0
20250218,181900,541863990,1091,1091,1091,1091,0
20250218,181800,541863990,1091,1091,1091,1091,0
20250218,181700,541863990,1091,1091,1091,1091,0
20250218,181600,541863990,1091,1091,1091,1091,0
20250218,181500,541863990,1091,1091,1091,1091,0
20250218,181400,541863990,1091,1091,1091,1091,0
20250218,181300,541863990,1091,1091,1091,1091,0
20250218,181200,541863990,1091,1091,1091,1091,0
20250218,181100,541863990,1091,1091,1091,1091,0
20250218,181000,541863990,1091,1091,1091,1091,0
20250218,180900,541863990,1091,1091,1091,1091,0
20250218,180800,541863990,1091,1091,1091,1091,0
20250218,180700,541863990,1091,1091,1091,1091,0
20250218,180600,541863990,1091,1091,1091,1091,0
20250218,180500,541863990,1091,1091,1091,1091,0
20250218,180400,541863990,1091,1091,1091,1091,0
20250218,180300,541863990,1091,1091,1091,1091,0
20250218,180200,541863990,1091,1091,1091,1091,0
20250218,180100,541863990,1091,1091,1091,1091,0
20250218,180000,541863990,1091,1091,1091,1091,0
20250218,175900,541863990,1091,1091,1091,1091,0
20250218,175800,541863990,1091,1091,1091,1091,0
20250218,175700,541863990,1091,1091,1091,1091,0
20250218,175600,541863990,1091,1091,1091,1091,0
20250218,175500,541863990,1091,1091,1091,1091,3536
20250218,175400,541863990,1091,1091,1091,1091,0
20250218,175300,541863990,1091,1091,1091,1091,0
20250218,175200,541863990,1091,1091,1091,1091,0
20250218,175100,541863990,1091,1091,1091,1091,0
20250218,175000,541863990,1091,1091,1091,1091,0
20250218,174900,541863990,1091,1091,1091,1091,0
20250218,174800,541863990,1091,1091,1091,1091,0
20250218,174700,541863990,1091,1091,1091,1091,0
20250218,174600,541863990,1091,1091,1091,1091,0
20250218,174500,541863990,1091,1091,1091,1091,0
20250218,174400,541863990,1091,1091,1091,1091,0
20250218,174300,541863990,1091,1091,1091,1091,0
20250218,174200,541863990,1091,1091,1091,1091,0
20250218,174100,541863990,1091,1091,1091,1091,0
20250218,174000,541863990,1091,1091,1091,1091,0
20250218,173900,541863990,1091,1091,1091,1091,0
20250218,173800,541863990,1091,1091,1091,1091,0
20250218,173700,541863990,1091,1091,1091,1091,0
20250218,173600,541863990,1091,1091,1091,1091,0
20250218,173500,541863990,1091,1091,1091,1091,0
20250218,173400,541863990,1091,1091,1091,1091,0
20250218,173300,541863990,1091,1091,1091,1091,0
20250218,173200,541863990,1091,1091,1091,1091,0
20250218,173100,541863990,1091,1091,1091,1091,0
20250218,173000,541863990,1091,1091,1091,1091,0
20250218,172900,541863990,1091,1091,1091,1091,0
20250218,172800,541863990,1091,1091,1091,1091,0
20250218,172700,541863990,1091,1091,1091,1091,0
20250218,172600,541863990,1091,1091,1091,1091,0
20250218,172500,541863990,1091,1091,1091,1091,3536
20250218,172400,541863990,1091,1091,1091,1091,0
20250218,172300,541863990,1091,1091,1091,1091,0
20250218,172200,541863990,1091,1091,1091,1091,0
20250218,172100,541863990,1091,1091,1091,1091,0
20250218,172000,541863990,1091,1091,1091,1091,0
20250218,171900,541863990,1091,1091,1091,1091,0
20250218,171800,541863990,1091,1091,1091,1091,0
20250218,171700,541863990,1091,1091,1091,1091,0
20250218,171600,541863990,1091,1091,1091,1091,0
20250218,171500,541863990,1091,1091,1091,1091,0
20250218,171400,541863990,1091,1091,1091,1091,0
20250218,171300,541863990,1091,1091,1091,1091,0
20250218,171200,541863990,1091,1091,1091,1091,0
20250218,171100,541863990,1091,1091,1091,1091,0
20250218,171000,541863990,1091,1091,1091,1091,0
20250218,170900,541863990,1091,1091,1091,1091,0
20250218,170800,541863990,1091,1091,1091,1091,0
20250218,170700,541863990,1091,1091,1091,1091,0
20250218,170600,541863990,1091,1091,1091,1091,0
20250218,170500,541863990,1091,1091,1091,1091,0
20250218,170400,541863990,1091,1091,1091,1091,0
20250218,170300,541863990,1091,1091,1091,1091,0
20250218,170200,541863990,1091,1091,1091,1091,0
20250218,170100,541863990,1091,1091,1091,1091,0
20250218,170000,541863990,1091,1091,1091,1091,0
20250218,165900,541863990,1091,1091,1091,1091,0
20250218,165800,541863990,1091,1091,1091,1091,0
20250218,165700,541863990,1091,1091,1091,1091,0
20250218,165600,541863990,1091,1091,1091,1091,0
20250218,165500,541863990,1091,1091,1091,1091,3536
20250218,165400,541863990,1091,1091,1091,1091,0
20250218,165300,541863990,1091,1091,1091,1091,0
20250218,165200,541863990,1091,1091,1091,1091,0
20250218,165100,541863990,1091,1091,1091,1091,0
20250218,165000,541863990,1091,1091,1091,1091,0
20250218,164900,541863990,1091,1091,1091,1091,0
20250218,164800,541863990,1091,1091,1091,1091,0
20250218,164700,541863990,1091,1091,1091,1091,0
20250218,164600,541863990,1091,1091,1091,1091,0
20250218,164500,541863990,1091,1091,1091,1091,0
20250218,164400,541863990,1091,1091,1091,1091,0
20250218,164300,541863990,1091,1091,1091,1091,0
20250218,164200,541863990,1091,1091,1091,1091,0
20250218,164100,541863990,1091,1091,1091,1091,0
20250218,164000,541863990,1091,1091,1091,1091,0
20250218,163900,541863990,1091,1091,1091,1091,0
20250218,163800,541863990,1091,1091,1091,1091,0
20250218,163700,541863990,1091,1091,1091,1091,0
20250218,163600,541863990,1091,1091,1091,1091,0
20250218,163500,541863990,1091,1091,1091,1091,0
20250218,163400,541863990,1091,1091,1091,1091,0
20250218,163300,541863990,1091,1091,1091,1091,0
20250218,163200,541863990,1091,1091,1091,1091,0
20250218,163100,541863990,1091,1091,1091,1091,0
20250218,163000,541863990,1091,1091,1091,1091,0
20250218,162900,541863990,1091,1091,1091,1091,0
20250218,162800,541863990,1091,1091,1091,1091,0
20250218,162700,541863990,1091,1091,1091,1091,0
20250218,162600,541863990,1091,1091,1091,1091,0
20250218,162500,541863990,1091,1091,1091,1091,3536
20250218,162400,541863990,1091,1091,1091,1091,0
20250218,162300,541863990,1091,1091,1091,1091,0
20250218,162200,541863990,1091,1091,1091,1091,0
20250218,162100,541863990,1091,1091,1091,1091,0
20250218,162000,541863990,1091,1091,1091,1091,0
20250218,161900,541863990,1091,1091,1091,1091,0
20250218,161800,541863990,1091,1091,1091,1091,0
20250218,161700,541863990,1091,1091,1091,1091,0
20250218,161600,541863990,1091,1091,1091,1091,0
20250218,161500,541863990,1091,1091,1091,1091,0
20250218,161400,541863990,1091,1091,1091,1091,0
20250218,161300,541863990,1091,1091,1091,1091,0
20250218,161200,541863990,1091,1091,1091,1091,0
20250218,161100,541863990,1091,1091,1091,1091,0
20250218,161000,541863990,1091,1091,1091,1091,0
20250218,160900,541863990,1091,1091,1091,1091,0
20250218,160800,541863990,1091,1091,1091,1091,0
20250218,160700,541863990,1091,1091,1091,1091,0
20250218,160600,541863990,1091,1091,1091,1091,0
20250218,160500,541863990,1091,1091,1091,1091,0
20250218,160400,541863990,1091,1091,1091,1091,0
20250218,160300,541863990,1091,1091,1091,1091,0
20250218,160200,541863990,1091,1091,1091,1091,0
20250218,160100,541863990,1091,1091,1091,1091,0
20250218,160000,541863990,1091,1091,1091,1091,0
20250218,155900,541863990,1091,1091,1091,1091,0
20250218,155800,541863990,1091,1091,1091,1091,0
20250218,155700,541863990,1091,1091,1091,1091,0
20250218,155600,541863990,1091,1091,1091,1091,0
20250218,155500,541863990,1091,1091,1091,1091,3536
20250218,155400,541863990,1091,1091,1091,1091,0
20250218,155300,541863990,1091,1091,1091,1091,0
20250218,155200,541863990,1091,1091,1091,1091,0
20250218,155100,541863990,1091,1091,1091,1091,0
20250218,155000,541863990,1091,1091,1091,1091,0
20250218,154900,541863990,1091,1091,1091,1091,0
20250218,154800,541863990,1091,1091,1091,1091,0
20250218,154700,541863990,1091,1091,1091,1091,0
20250218,154600,541863990,1091,1091,1091,1091,0
20250218,154500,541863990,1091,1091,1091,1091,0
20250218,154400,541863990,1091,1091,1091,1091,0
20250218,154300,541863990,1091,1091,1091,1091,0
20250218,154200,541863990,1091,1091,1091,1091,0
20250218,154100,541863990,1091,1091,1091,1091,0
20250218,154000,541863990,1091,1091,1091,1091,0
20250218,153900,541863990,1091,1091,1091,1091,0
20250218,153800,541863990,1091,1091,1091,1091,0
20250218,153700,541863990,1091,1091,1091,1091,0
20250218,153600,541863990,1091,1091,1091,1091,0
20250218,153500,541863990,1091,1091,1091,1091,0
20250218,153400,541863990,1091,1091,1091,1091,0
20250218,153300,541863990,1091,1091,1091,1091,0
20250218,153200,541863990,1091,1091,1091,1091,0
20250218,153100,541863990,1091,1091,1091,1091,0
20250218,153000,541863990,1091,1091,1091,1091,3536
20250218,152900,538006214,1088,1088,1088,1088,0
20250218,152800,538006214,1088,1088,1088,1088,0
20250218,152700,538006214,1088,1088,1088,1088,0
20250218,152600,538006214,1088,1088,1088,1088,0
20250218,152500,538006214,1088,1088,1088,1088,0
20250218,152400,538006214,1088,1088,1088,1088,0
20250218,152300,538006214,1088,1088,1088,1088,0
20250218,152200,538006214,1088,1088,1088,1088,0
20250218,152100,538006214,1088,1088,1088,1088,0
20250218,152000,538006214,1088,1088,1088,1088,0
20250218,151900,538006214,1088,1091,1092,1088,3480
20250218,151800,534207854,1089,1091,1091,1089,1041
20250218,151700,533073205,1091,1091,1091,1091,600
20250218,151600,532418605,1091,1093,1093,1086,1410
20250218,151500,530878645,1093,1093,1093,1093,10
20250218,151400,530867715,1093,1091,1093,1091,3239
20250218,151300,527329736,1093,1093,1093,1093,998
20250218,151200,526238922,1088,1088,1088,1088,562
20250218,151100,525627466,1088,1088,1088,1088,142
20250218,151000,525472970,1088,1088,1088,1088,344
20250218,150900,525098698,1097,1098,1099,1089,508
20250218,150800,524545323,1099,1090,1099,1090,3366
20250218,150700,520873386,1090,1096,1097,1090,11512
20250218,150600,508260912,1091,1098,1098,1091,2905
20250218,150500,505083986,1099,1098,1099,1098,10966
20250218,150400,493043176,1097,1096,1098,1096,2175
20250218,150300,490657311,1096,1096,1096,1096,1000
20250218,150200,489561311,1096,1095,1096,1095,3123
20250218,150100,486140503,1097,1095,1097,1095,5250
20250218,150000,480386664,1096,1096,1096,1096,1
20250218,145900,480385568,1087,1096,1096,1085,7553
20250218,145800,472114033,1096,1088,1099,1088,10732
20250218,145700,460334903,1091,1090,1091,1090,2547
20250218,145600,457558671,1086,1085,1095,1085,2513
20250218,145500,454823079,1084,1094,1094,1084,457
20250218,145400,454325121,1094,1093,1094,1087,1235
20250218,145300,452975985,1093,1088,1093,1087,5244
20250218,145200,447265998,1088,1087,1088,1087,36
20250218,145100,447226864,1087,1087,1087,1086,1820
20250218,145000,445248529,1086,1085,1087,1085,1033
20250218,144900,444127679,1083,1086,1086,1083,2417
20250218,144800,441506931,1085,1085,1085,1085,1283
20250218,144700,440114876,1084,1084,1084,1083,1742
20250218,144600,438227845,1085,1086,1086,1085,376
20250218,144500,437819884,1085,1084,1085,1084,3332
20250218,144400,434205800,1084,1082,1084,1082,2380
20250218,144300,431629068,1081,1078,1081,1078,15502
20250218,144200,414887629,1079,1079,1079,1079,1840
20250218,144100,412902269,1079,1076,1079,1076,5532
20250218,144000,406939318,1077,1071,1077,1071,13711
20250218,143900,392213916,1071,1071,1071,1071,1
20250218,143800,392212845,1070,1067,1070,1067,1234
20250218,143700,390893167,1067,1067,1067,1067,368
20250218,143600,390500511,1070,1070,1070,1070,28
20250218,143500,390470551,1070,1070,1070,1070,250
20250218,143400,390203051,1070,1067,1070,1067,7179
20250218,143300,382522058,1067,1067,1067,1067,0
20250218,143200,382522058,1067,1067,1067,1067,0
20250218,143100,382522058,1067,1067,1067,1067,0
20250218,143000,382522058,1067,1067,1067,1067,2140
20250218,142900,380238678,1069,1069,1069,1069,1055
20250218,142800,379110883,1069,1069,1069,1069,1945
20250218,142700,377031678,1069,1069,1069,1069,0
20250218,142600,377031678,1069,1069,1069,1069,0
20250218,142500,377031678,1069,1069,1069,1069,10
20250218,142400,377020988,1069,1069,1069,1069,769
20250218,142300,376198927,1070,1070,1070,1070,387
20250218,142200,375784837,1070,1070,1070,1070,2100
20250218,142100,373537837,1070,1070,1070,1070,1
20250218,142000,373536767,1065,1065,1065,1065,902
20250218,141900,372576137,1065,1065,1065,1065,100
20250218,141800,372469637,1070,1067,1070,1067,10010
20250218,141700,361782435,1065,1065,1065,1065,1002
20250218,141600,360715305,1065,1066,1066,1065,1113
20250218,141500,359529957,1066,1066,1066,1066,110
20250218,141400,359412697,1067,1067,1067,1067,1
20250218,141300,359411630,1066,1066,1066,1066,150
20250218,141200,359251730,1066,1066,1066,1066,846
20250218,141100,358349894,1066,1065,1066,1065,1010
20250218,141000,357274034,1065,1065,1065,1065,71
20250218,140900,357198419,1064,1066,1066,1064,549
20250218,140800,356613694,1066,1066,1067,1066,1813
20250218,140700,354680936,1065,1065,1065,1065,158
20250218,140600,354512666,1065,1065,1065,1065,37
20250218,140500,354473261,1065,1066,1066,1065,75
20250218,140400,354393385,1066,1064,1068,1064,1171
20250218,140300,353143738,1069,1069,1069,1069,1
20250218,140200,353142669,1063,1063,1063,1063,1
20250218,140100,353141606,1063,1065,1065,1063,4597
20250218,140000,348249959,1065,1065,1065,1065,8489
20250218,135900,339209174,1065,1064,1065,1064,1216
20250218,135800,337914136,1065,1067,1067,1065,3864
20250218,135700,333796926,1067,1067,1067,1067,4668
20250218,135600,328816170,1065,1067,1067,1065,2801
20250218,135500,325832105,1067,1065,1067,1065,232
20250218,135400,325585023,1065,1065,1065,1065,0
20250218,135300,325585023,1065,1066,1066,1065,191
20250218,135200,325381607,1067,1065,1067,1065,317
20250218,135100,325043888,1067,1067,1067,1067,0
20250218,135000,325043888,1067,1067,1067,1067,0
20250218,134900,325043888,1067,1067,1067,1067,11
20250218,134800,325032151,1066,1066,1066,1066,0
20250218,134700,325032151,1066,1067,1067,1066,1498
20250218,134600,323433987,1067,1068,1068,1067,4109
20250218,134500,319049640,1068,1068,1068,1068,1160
20250218,134400,317810760,1068,1068,1068,1068,1890
20250218,134300,315792240,1068,1069,1069,1068,1544
20250218,134200,314142704,1069,1069,1069,1069,200
20250218,134100,313928904,1069,1069,1069,1069,0
20250218,134000,313928904,1069,1069,1069,1069,0
20250218,133900,313928904,1069,1068,1069,1068,11
20250218,133800,313917155,1066,1068,1068,1066,1493
20250218,133700,312325304,1068,1067,1068,1067,106
20250218,133600,312212196,1067,1067,1067,1067,0
20250218,133500,312212196,1067,1067,1067,1067,120
20250218,133400,312084156,1068,1068,1068,1068,0
20250218,133300,312084156,1068,1068,1068,1068,0
20250218,133200,312084156,1068,1068,1068,1068,19
20250218,133100,312063864,1068,1068,1068,1068,30
20250218,133000,312031824,1068,1068,1068,1068,0
20250218,132900,312031824,1068,1068,1068,1068,0
20250218,132800,312031824,1068,1068,1068,1068,50
20250218,132700,311978424,1068,1068,1068,1068,100
20250218,132600,311871624,1069,1069,1069,1069,0
20250218,132500,311871624,1069,1069,1069,1069,1
20250218,132400,311870555,1066,1066,1066,1066,500
20250218,132300,311337555,1069,1069,1069,1069,41
20250218,132200,311293726,1069,1068,1069,1068,2718
20250218,132100,308389025,1068,1068,1068,1068,0
20250218,132000,308389025,1068,1068,1068,1068,0
20250218,131900,308389025,1068,1068,1068,1068,95
20250218,131800,308287565,1068,1068,1068,1068,0
20250218,131700,308287565,1068,1068,1068,1068,0
20250218,131600,308287565,1068,1067,1068,1067,2
20250218,131500,308285430,1068,1068,1068,1068,0
20250218,131400,308285430,1068,1068,1068,1068,200
20250218,131300,308071830,1068,1068,1068,1068,100
20250218,131200,307965030,1070,1070,1070,1070,1
20250218,131100,307963960,1069,1066,1069,1066,303
20250218,131000,307640788,1065,1066,1066,1065,176
20250218,130900,307453223,1066,1066,1066,1065,705
20250218,130800,306702193,1066,1066,1066,1065,5425
20250218,130700,300924143,1065,1069,1069,1065,1002
20250218,130600,299857002,1066,1069,1070,1066,4838
20250218,130500,294688996,1069,1068,1069,1068,201
20250218,130400,294474327,1068,1069,1069,1068,2002
20250218,130300,292334191,1069,1069,1069,1069,0
20250218,130200,292334191,1069,1069,1069,1069,2
20250218,130100,292332053,1067,1067,1067,1067,10
20250218,130000,292321383,1069,1069,1069,1069,1
20250218,125900,292320314,1069,1069,1069,1069,0
20250218,125800,292320314,1069,1069,1069,1069,0
20250218,125700,292320314,1069,1069,1069,1069,3
20250218,125600,292317107,1069,1069,1069,1069,10
20250218,125500,292306417,1069,1069,1069,1069,5001
20250218,125400,286960348,1069,1069,1069,1069,0
20250218,125300,286960348,1069,1069,1069,1069,0
20250218,125200,286960348,1069,1068,1069,1068,52
20250218,125100,286904770,1067,1067,1067,1067,0
20250218,125000,286904770,1067,1067,1067,1067,0
20250218,124900,286904770,1067,1067,1067,1067,0
20250218,124800,286904770,1067,1067,1067,1067,0
20250218,124700,286904770,1067,1067,1067,1067,0
20250218,124600,286904770,1067,1067,1067,1067,0
20250218,124500,286904770,1067,1067,1067,1067,0
20250218,124400,286904770,1067,1067,1067,1067,0
20250218,124300,286904770,1067,1067,1067,1067,469
20250218,124200,286404347,1068,1068,1068,1068,1176
20250218,124100,285148379,1063,1063,1063,1063,0
20250218,124000,285148379,1063,1065,1065,1063,16510
20250218,123900,267596914,1063,1067,1067,1063,435
20250218,123800,267133982,1072,1071,1072,1071,1030
20250218,123700,266030091,1071,1071,1071,1064,9002
20250218,123600,256445818,1067,1070,1070,1067,1112
20250218,123500,255258162,1071,1071,1071,1071,0
20250218,123400,255258162,1071,1071,1071,1071,200
20250218,123300,255043962,1071,1071,1071,1071,10
20250218,123200,255033252,1071,1071,1071,1071,0
20250218,123100,255033252,1071,1071,1071,1071,0
20250218,123000,255033252,1071,1071,1071,1071,1
20250218,122900,255032181,1069,1069,1069,1069,878
20250218,122800,254093599,1070,1070,1070,1070,286
20250218,122700,253787579,1071,1071,1071,1071,0
20250218,122600,253787579,1071,1071,1071,1071,0
20250218,122500,253787579,1071,1071,1071,1071,0
20250218,122400,253787579,1071,1071,1071,1071,0
20250218,122300,253787579,1071,1070,1071,1070,60
20250218,122200,253723369,1071,1071,1071,1071,0
20250218,122100,253723369,1071,1071,1071,1071,1
20250218,122000,253722298,1069,1069,1069,1069,2
20250218,121900,253720160,1071,1071,1071,1071,7
20250218,121800,253712663,1071,1071,1071,1069,5298
20250218,121700,248045328,1070,1070,1070,1070,0
20250218,121600,248045328,1070,1070,1070,1070,1021
20250218,121500,246952858,1070,1070,1070,1069,1522
20250218,121400,245325428,1070,1070,1070,1070,0
20250218,121300,245325428,1070,1070,1070,1070,142
20250218,121200,245173488,1070,1070,1070,1070,0
20250218,121100,245173488,1070,1072,1072,1070,502
20250218,121000,244635848,1071,1072,1072,1071,83
20250218,120900,244546954,1072,1072,1072,1072,6
20250218,120800,244540522,1072,1070,1072,1070,5656
20250218,120700,238477296,1071,1071,1071,1071,1000
20250218,120600,237406296,1072,1072,1072,1072,0
20250218,120500,237406296,1072,1072,1072,1072,71
20250218,120400,237330184,1070,1070,1070,1070,0
20250218,120300,237330184,1070,1070,1070,1070,33
20250218,120200,237294874,1072,1072,1072,1072,0
20250218,120100,237294874,1072,1072,1072,1072,0
20250218,120000,237294874,1072,1072,1072,1072,1500
20250218,115900,235686874,1073,1073,1073,1073,93
20250218,115800,235587085,1073,1073,1073,1073,0
20250218,115700,235587085,1073,1073,1073,1073,12
20250218,115600,235574209,1074,1074,1074,1074,0
20250218,115500,235574209,1074,1073,1074,1073,517
20250218,115400,235019467,1073,1073,1073,1073,15
20250218,115300,235003372,1073,1073,1073,1073,0
20250218,115200,235003372,1073,1071,1073,1068,1408
20250218,115100,233497105,1073,1073,1073,1073,33
20250218,115000,233461696,1073,1073,1073,1073,0
20250218,114900,233461696,1073,1073,1073,1073,0
20250218,114800,233461696,1073,1073,1073,1073,0
20250218,114700,233461696,1073,1073,1073,1073,7
20250218,114600,233454185,1073,1074,1074,1073,14
20250218,114500,233439150,1074,1074,1074,1074,1000
20250218,114400,232365150,1074,1074,1074,1074,0
20250218,114300,232365150,1074,1074,1074,1074,0
20250218,114200,232365150,1074,1070,1074,1070,1103
20250218,114100,231184928,1074,1074,1074,1074,1
20250218,114000,231183854,1070,1074,1074,1070,1404
20250218,113900,229681174,1074,1074,1074,1074,50
20250218,113800,229627474,1074,1074,1074,1074,0
20250218,113700,229627474,1074,1074,1074,1074,0
20250218,113600,229627474,1074,1070,1074,1070,601
20250218,113500,228984400,1070,1074,1074,1070,1291
20250218,113400,227602034,1074,1073,1074,1073,221
20250218,113300,227364900,1073,1073,1074,1073,3197
20250218,113200,223934048,1073,1073,1073,1073,2
20250218,113100,223931902,1072,1072,1072,1072,695
20250218,113000,223186862,1073,1072,1073,1072,701
20250218,112900,222435389,1072,1072,1072,1072,0
20250218,112800,222435389,1072,1072,1072,1072,171
20250218,112700,222252077,1072,1072,1072,1072,300
20250218,112600,221930477,1072,1072,1072,1072,0
20250218,112500,221930477,1072,1072,1072,1072,100
20250218,112400,221823277,1071,1071,1071,1071,300
20250218,112300,221501977,1071,1071,1071,1071,0
20250218,112200,221501977,1071,1071,1073,1071,201
20250218,112100,221286704,1072,1072,1072,1072,1
20250218,112000,221285632,1072,1072,1072,1072,0
20250218,111900,221285632,1072,1072,1072,1072,10
20250218,111800,221274912,1073,1071,1073,1070,1251
20250218,111700,219933406,1071,1071,1071,1071,2
20250218,111600,219931264,1071,1071,1072,1071,4
20250218,111500,219926978,1072,1072,1072,1072,0
20250218,111400,219926978,1072,1072,1072,1072,463
20250218,111300,219430642,1072,1072,1072,1066,2051
20250218,111200,217241855,1072,1072,1072,1072,178
20250218,111100,217051039,1073,1072,1073,1072,899
20250218,111000,216087306,1074,1073,1074,1073,55
20250218,110900,216028290,1069,1070,1070,1069,2716
20250218,110800,213124525,1073,1073,1073,1073,20
20250218,110700,213103065,1070,1070,1070,1070,59
20250218,110600,213039935,1073,1073,1073,1073,1000
20250218,110500,211966935,1075,1075,1075,1075,7
20250218,110400,211959410,1075,1075,1075,1075,100
20250218,110300,211851910,1075,1075,1075,1075,10
20250218,110200,211841160,1075,1075,1075,1075,0
20250218,110100,211841160,1075,1069,1075,1069,1349
20250218,110000,210399073,1075,1070,1075,1070,1001
20250218,105900,209327998,1075,1075,1075,1075,185
20250218,105800,209129123,1075,1070,1075,1070,1028
20250218,105700,208029158,1075,1075,1075,1075,0
20250218,105600,208029158,1075,1076,1076,1075,6
20250218,105500,208022707,1070,1076,1076,1070,103
20250218,105400,207911897,1077,1077,1077,1077,0
20250218,105300,207911897,1077,1072,1077,1072,3006
20250218,105200,204689444,1072,1072,1072,1072,1455
20250218,105100,203129684,1072,1070,1072,1068,546
20250218,105000,202546393,1070,1070,1070,1070,8502
20250218,104900,193449253,1070,1070,1070,1070,70
20250218,104800,193374353,1070,1070,1070,1070,4468
20250218,104700,188593593,1070,1070,1070,1070,0
20250218,104600,188593593,1070,1070,1070,1070,275
20250218,104500,188299343,1070,1070,1070,1070,0
20250218,104400,188299343,1070,1068,1070,1068,7968
20250218,104300,179777135,1068,1068,1068,1068,28
20250218,104200,179747231,1068,1069,1069,1068,310
20250218,104100,179416141,1068,1068,1068,1068,0
20250218,104000,179416141,1068,1068,1068,1068,0
20250218,103900,179416141,1068,1068,1068,1065,3110
20250218,103800,176094961,1068,1068,1068,1068,10
20250218,103700,176084281,1068,1068,1068,1068,0
20250218,103600,176084281,1068,1068,1068,1068,6
20250218,103500,176077873,1068,1068,1068,1068,50
20250218,103400,176024473,1068,1068,1068,1068,50
20250218,103300,175971073,1065,1065,1065,1065,100
20250218,103200,175864573,1065,1064,1065,1064,124
20250218,103100,175732613,1064,1064,1064,1064,200
20250218,103000,175519813,1064,1064,1064,1064,460
20250218,102900,175030373,1064,1064,1064,1064,207
20250218,102800,174810125,1064,1067,1067,1064,587
20250218,102700,174185097,1068,1068,1068,1068,0
20250218,102600,174185097,1068,1068,1068,1068,240
20250218,102500,173928777,1068,1068,1068,1068,300
20250218,102400,173608377,1068,1067,1068,1067,4040
20250218,102300,169296767,1067,1067,1067,1067,0
20250218,102200,169296767,1067,1067,1067,1067,0
20250218,102100,169296767,1067,1067,1067,1067,1
20250218,102000,169295700,1063,1063,1063,1063,0
20250218,101900,169295700,1063,1068,1068,1063,212
20250218,101800,169069294,1066,1066,1066,1066,0
20250218,101700,169069294,1066,1066,1066,1063,656
20250218,101600,168371601,1066,1064,1066,1064,2
20250218,101500,168369471,1063,1063,1063,1063,0
20250218,101400,168369471,1063,1063,1063,1063,14
20250218,101300,168354589,1069,1069,1069,1069,1
20250218,101200,168353520,1063,1069,1069,1063,4015
20250218,101100,164081390,1069,1069,1069,1069,29
20250218,101000,164050389,1067,1069,1069,1067,70
20250218,100900,163975639,1069,1069,1069,1069,7
20250218,100800,163968156,1069,1069,1069,1069,82
20250218,100700,163880498,1069,1069,1069,1069,5
20250218,100600,163875153,1069,1069,1069,1069,105
20250218,100500,163762908,1069,1069,1069,1069,500
20250218,100400,163228408,1069,1068,1069,1068,1522
20250218,100300,161602370,1069,1069,1069,1069,0
20250218,100200,161602370,1069,1069,1069,1069,1
20250218,100100,161601301,1065,1065,1065,1065,46
20250218,100000,161552311,1069,1069,1069,1069,0
20250218,095900,161552311,1069,1063,1069,1063,3192
20250218,095800,158152857,1063,1064,1064,1063,1529
20250218,095700,156526452,1065,1065,1065,1065,1276
20250218,095600,155167512,1065,1064,1065,1064,101
20250218,095500,155059956,1065,1065,1065,1065,3513
20250218,095400,151318611,1069,1065,1069,1064,5628
20250218,095300,145308404,1065,1065,1065,1065,100
20250218,095200,145201904,1068,1068,1068,1068,0
20250218,095100,145201904,1068,1068,1069,1068,28
20250218,095000,145171985,1068,1068,1068,1068,608
20250218,094900,144522641,1064,1068,1068,1064,950
20250218,094800,143511821,1069,1069,1069,1069,1068
20250218,094700,142370129,1069,1069,1069,1069,0
20250218,094600,142370129,1069,1069,1069,1069,315
20250218,094500,142033394,1063,1069,1069,1063,2518
20250218,094400,139353652,1069,1063,1069,1063,2008
20250218,094300,137219100,1063,1063,1063,1063,2700
20250218,094200,134349000,1070,1070,1070,1070,4
20250218,094100,134344720,1071,1063,1071,1062,6593
20250218,094000,127330901,1070,1064,1070,1064,10493
20250218,093900,116163391,1063,1064,1064,1063,1821
20250218,093800,114226329,1064,1065,1072,1064,1107
20250218,093700,113048159,1072,1072,1072,1065,349
20250218,093600,112676051,1073,1068,1073,1067,242
20250218,093500,112417821,1074,1074,1074,1074,8
20250218,093400,112409229,1075,1075,1075,1075,1
20250218,093300,112408154,1068,1068,1068,1068,8
20250218,093200,112399610,1065,1061,1070,1060,6327
20250218,093100,105684925,1061,1064,1064,1061,9532
20250218,093000,95569260,1064,1060,1064,1059,11527
20250218,092900,83346655,1060,1060,1064,1057,9759
20250218,092800,73013210,1064,1064,1064,1060,7413
20250218,092700,65144289,1064,1064,1064,1064,12
20250218,092600,65131521,1064,1065,1065,1064,485
20250218,092500,64615181,1065,1067,1070,1064,762
20250218,092400,63803735,1069,1067,1069,1067,101
20250218,092300,63695966,1070,1064,1070,1064,1911
20250218,092200,61662656,1064,1064,1070,1064,466
20250218,092100,61166685,1064,1065,1065,1064,1081
20250218,092000,60015919,1066,1067,1067,1066,1829
20250218,091900,58065376,1067,1068,1071,1067,3028
20250218,091800,54832395,1068,1071,1071,1068,1864
20250218,091700,52841601,1070,1070,1070,1069,6490
20250218,091600,45899456,1071,1071,1071,1071,200
20250218,091500,45685256,1071,1074,1074,1071,1045
20250218,091400,44566003,1073,1077,1077,1073,6085
20250218,091300,38026898,1077,1077,1077,1077,20
20250218,091200,38005358,1078,1078,1078,1078,2001
20250218,091100,35848280,1078,1078,1078,1078,2638
20250218,091000,33004516,1079,1072,1079,1072,9901
20250218,090900,22377614,1073,1073,1073,1070,459
20250218,090800,21885257,1073,1073,1073,1073,186
20250218,090700,21685679,1075,1075,1075,1074,1548
20250218,090600,20021689,1064,1064,1064,1064,142
20250218,090500,19870601,1063,1072,1072,1061,12342
20250218,090400,6682998,1080,1081,1081,1080,1006
20250218,090300,5596517,1072,1076,1081,1071,778
20250218,090200,4762693,1077,1079,1079,1077,520
20250218,090100,4202613,1077,1071,1077,1071,2849
20250218,090000,1149370,1073,1072,1073,1072,1072