KissMeData/186230/min/candle-20250218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250218,203600,265923680,7320,7320,7320,7320,127
20250218,203500,265923680,7320,7320,7320,7320,0
20250218,203400,265923680,7320,7320,7320,7320,0
20250218,203300,265923680,7320,7320,7320,7320,0
20250218,203200,265923680,7320,7320,7320,7320,0
20250218,203100,265923680,7320,7320,7320,7320,0
20250218,203000,265923680,7320,7320,7320,7320,0
20250218,202900,265923680,7320,7320,7320,7320,0
20250218,202800,265923680,7320,7320,7320,7320,0
20250218,202700,265923680,7320,7320,7320,7320,0
20250218,202600,265923680,7320,7320,7320,7320,0
20250218,202500,265923680,7320,7320,7320,7320,0
20250218,202400,265923680,7320,7320,7320,7320,0
20250218,202300,265923680,7320,7320,7320,7320,0
20250218,202200,265923680,7320,7320,7320,7320,0
20250218,202100,265923680,7320,7320,7320,7320,0
20250218,202000,265923680,7320,7320,7320,7320,0
20250218,201900,265923680,7320,7320,7320,7320,0
20250218,201800,265923680,7320,7320,7320,7320,0
20250218,201700,265923680,7320,7320,7320,7320,0
20250218,201600,265923680,7320,7320,7320,7320,0
20250218,201500,265923680,7320,7320,7320,7320,0
20250218,201400,265923680,7320,7320,7320,7320,0
20250218,201300,265923680,7320,7320,7320,7320,0
20250218,201200,265923680,7320,7320,7320,7320,0
20250218,201100,265923680,7320,7320,7320,7320,0
20250218,201000,265923680,7320,7320,7320,7320,0
20250218,200900,265923680,7320,7320,7320,7320,0
20250218,200800,265923680,7320,7320,7320,7320,0
20250218,200700,265923680,7320,7320,7320,7320,0
20250218,200600,265923680,7320,7320,7320,7320,127
20250218,200500,265923680,7320,7320,7320,7320,0
20250218,200400,265923680,7320,7320,7320,7320,0
20250218,200300,265923680,7320,7320,7320,7320,0
20250218,200200,265923680,7320,7320,7320,7320,0
20250218,200100,265923680,7320,7320,7320,7320,0
20250218,200000,265923680,7320,7320,7320,7320,0
20250218,195900,265923680,7320,7320,7320,7320,0
20250218,195800,265923680,7320,7320,7320,7320,0
20250218,195700,265923680,7320,7320,7320,7320,0
20250218,195600,265923680,7320,7320,7320,7320,0
20250218,195500,265923680,7320,7320,7320,7320,0
20250218,195400,265923680,7320,7320,7320,7320,0
20250218,195300,265923680,7320,7320,7320,7320,0
20250218,195200,265923680,7320,7320,7320,7320,0
20250218,195100,265923680,7320,7320,7320,7320,0
20250218,195000,265923680,7320,7320,7320,7320,0
20250218,194900,265923680,7320,7320,7320,7320,0
20250218,194800,265923680,7320,7320,7320,7320,0
20250218,194700,265923680,7320,7320,7320,7320,0
20250218,194600,265923680,7320,7320,7320,7320,0
20250218,194500,265923680,7320,7320,7320,7320,0
20250218,194400,265923680,7320,7320,7320,7320,0
20250218,194300,265923680,7320,7320,7320,7320,0
20250218,194200,265923680,7320,7320,7320,7320,0
20250218,194100,265923680,7320,7320,7320,7320,0
20250218,194000,265923680,7320,7320,7320,7320,0
20250218,193900,265923680,7320,7320,7320,7320,0
20250218,193800,265923680,7320,7320,7320,7320,0
20250218,193700,265923680,7320,7320,7320,7320,0
20250218,193600,265923680,7320,7320,7320,7320,127
20250218,193500,265923680,7320,7320,7320,7320,0
20250218,193400,265923680,7320,7320,7320,7320,0
20250218,193300,265923680,7320,7320,7320,7320,0
20250218,193200,265923680,7320,7320,7320,7320,0
20250218,193100,265923680,7320,7320,7320,7320,0
20250218,193000,265923680,7320,7320,7320,7320,0
20250218,192900,265923680,7320,7320,7320,7320,0
20250218,192800,265923680,7320,7320,7320,7320,0
20250218,192700,265923680,7320,7320,7320,7320,0
20250218,192600,265923680,7320,7320,7320,7320,0
20250218,192500,265923680,7320,7320,7320,7320,0
20250218,192400,265923680,7320,7320,7320,7320,0
20250218,192300,265923680,7320,7320,7320,7320,0
20250218,192200,265923680,7320,7320,7320,7320,0
20250218,192100,265923680,7320,7320,7320,7320,0
20250218,192000,265923680,7320,7320,7320,7320,0
20250218,191900,265923680,7320,7320,7320,7320,0
20250218,191800,265923680,7320,7320,7320,7320,0
20250218,191700,265923680,7320,7320,7320,7320,0
20250218,191600,265923680,7320,7320,7320,7320,0
20250218,191500,265923680,7320,7320,7320,7320,0
20250218,191400,265923680,7320,7320,7320,7320,0
20250218,191300,265923680,7320,7320,7320,7320,0
20250218,191200,265923680,7320,7320,7320,7320,0
20250218,191100,265923680,7320,7320,7320,7320,0
20250218,191000,265923680,7320,7320,7320,7320,0
20250218,190900,265923680,7320,7320,7320,7320,0
20250218,190800,265923680,7320,7320,7320,7320,0
20250218,190700,265923680,7320,7320,7320,7320,0
20250218,190600,265923680,7320,7320,7320,7320,127
20250218,190500,265923680,7320,7320,7320,7320,0
20250218,190400,265923680,7320,7320,7320,7320,0
20250218,190300,265923680,7320,7320,7320,7320,0
20250218,190200,265923680,7320,7320,7320,7320,0
20250218,190100,265923680,7320,7320,7320,7320,0
20250218,190000,265923680,7320,7320,7320,7320,0
20250218,185900,265923680,7320,7320,7320,7320,0
20250218,185800,265923680,7320,7320,7320,7320,0
20250218,185700,265923680,7320,7320,7320,7320,0
20250218,185600,265923680,7320,7320,7320,7320,0
20250218,185500,265923680,7320,7320,7320,7320,0
20250218,185400,265923680,7320,7320,7320,7320,0
20250218,185300,265923680,7320,7320,7320,7320,0
20250218,185200,265923680,7320,7320,7320,7320,0
20250218,185100,265923680,7320,7320,7320,7320,0
20250218,185000,265923680,7320,7320,7320,7320,0
20250218,184900,265923680,7320,7320,7320,7320,0
20250218,184800,265923680,7320,7320,7320,7320,0
20250218,184700,265923680,7320,7320,7320,7320,0
20250218,184600,265923680,7320,7320,7320,7320,0
20250218,184500,265923680,7320,7320,7320,7320,0
20250218,184400,265923680,7320,7320,7320,7320,0
20250218,184300,265923680,7320,7320,7320,7320,0
20250218,184200,265923680,7320,7320,7320,7320,0
20250218,184100,265923680,7320,7320,7320,7320,0
20250218,184000,265923680,7320,7320,7320,7320,0
20250218,183900,265923680,7320,7320,7320,7320,0
20250218,183800,265923680,7320,7320,7320,7320,0
20250218,183700,265923680,7320,7320,7320,7320,0
20250218,183600,265923680,7320,7320,7320,7320,127
20250218,183500,265923680,7320,7320,7320,7320,0
20250218,183400,265923680,7320,7320,7320,7320,0
20250218,183300,265923680,7320,7320,7320,7320,0
20250218,183200,265923680,7320,7320,7320,7320,0
20250218,183100,265923680,7320,7320,7320,7320,0
20250218,183000,265923680,7320,7320,7320,7320,0
20250218,182900,265923680,7320,7320,7320,7320,0
20250218,182800,265923680,7320,7320,7320,7320,0
20250218,182700,265923680,7320,7320,7320,7320,0
20250218,182600,265923680,7320,7320,7320,7320,0
20250218,182500,265923680,7320,7320,7320,7320,0
20250218,182400,265923680,7320,7320,7320,7320,0
20250218,182300,265923680,7320,7320,7320,7320,0
20250218,182200,265923680,7320,7320,7320,7320,0
20250218,182100,265923680,7320,7320,7320,7320,0
20250218,182000,265923680,7320,7320,7320,7320,0
20250218,181900,265923680,7320,7320,7320,7320,0
20250218,181800,265923680,7320,7320,7320,7320,0
20250218,181700,265923680,7320,7320,7320,7320,0
20250218,181600,265923680,7320,7320,7320,7320,0
20250218,181500,265923680,7320,7320,7320,7320,0
20250218,181400,265923680,7320,7320,7320,7320,0
20250218,181300,265923680,7320,7320,7320,7320,0
20250218,181200,265923680,7320,7320,7320,7320,0
20250218,181100,265923680,7320,7320,7320,7320,0
20250218,181000,265923680,7320,7320,7320,7320,0
20250218,180900,265923680,7320,7320,7320,7320,0
20250218,180800,265923680,7320,7320,7320,7320,0
20250218,180700,265923680,7320,7320,7320,7320,0
20250218,180600,265923680,7320,7320,7320,7320,127
20250218,180500,265923680,7320,7320,7320,7320,0
20250218,180400,265923680,7320,7320,7320,7320,0
20250218,180300,265923680,7320,7320,7320,7320,0
20250218,180200,265923680,7320,7320,7320,7320,0
20250218,180100,265923680,7320,7320,7320,7320,0
20250218,180000,265923680,7320,7320,7320,7320,0
20250218,175900,265923680,7320,7320,7320,7320,0
20250218,175800,265923680,7320,7320,7320,7320,0
20250218,175700,265923680,7320,7320,7320,7320,0
20250218,175600,265923680,7320,7320,7320,7320,0
20250218,175500,265923680,7320,7320,7320,7320,0
20250218,175400,265923680,7320,7320,7320,7320,0
20250218,175300,265923680,7320,7320,7320,7320,0
20250218,175200,265923680,7320,7320,7320,7320,0
20250218,175100,265923680,7320,7320,7320,7320,0
20250218,175000,265923680,7320,7320,7320,7320,0
20250218,174900,265923680,7320,7320,7320,7320,0
20250218,174800,265923680,7320,7320,7320,7320,0
20250218,174700,265923680,7320,7320,7320,7320,0
20250218,174600,265923680,7320,7320,7320,7320,0
20250218,174500,265923680,7320,7320,7320,7320,0
20250218,174400,265923680,7320,7320,7320,7320,0
20250218,174300,265923680,7320,7320,7320,7320,0
20250218,174200,265923680,7320,7320,7320,7320,0
20250218,174100,265923680,7320,7320,7320,7320,0
20250218,174000,265923680,7320,7320,7320,7320,0
20250218,173900,265923680,7320,7320,7320,7320,0
20250218,173800,265923680,7320,7320,7320,7320,0
20250218,173700,265923680,7320,7320,7320,7320,0
20250218,173600,265923680,7320,7320,7320,7320,127
20250218,173500,265923680,7320,7320,7320,7320,0
20250218,173400,265923680,7320,7320,7320,7320,0
20250218,173300,265923680,7320,7320,7320,7320,0
20250218,173200,265923680,7320,7320,7320,7320,0
20250218,173100,265923680,7320,7320,7320,7320,0
20250218,173000,265923680,7320,7320,7320,7320,0
20250218,172900,265923680,7320,7320,7320,7320,0
20250218,172800,265923680,7320,7320,7320,7320,0
20250218,172700,265923680,7320,7320,7320,7320,0
20250218,172600,265923680,7320,7320,7320,7320,0
20250218,172500,265923680,7320,7320,7320,7320,0
20250218,172400,265923680,7320,7320,7320,7320,0
20250218,172300,265923680,7320,7320,7320,7320,0
20250218,172200,265923680,7320,7320,7320,7320,0
20250218,172100,265923680,7320,7320,7320,7320,0
20250218,172000,265923680,7320,7320,7320,7320,0
20250218,171900,265923680,7320,7320,7320,7320,0
20250218,171800,265923680,7320,7320,7320,7320,0
20250218,171700,265923680,7320,7320,7320,7320,0
20250218,171600,265923680,7320,7320,7320,7320,0
20250218,171500,265923680,7320,7320,7320,7320,0
20250218,171400,265923680,7320,7320,7320,7320,0
20250218,171300,265923680,7320,7320,7320,7320,0
20250218,171200,265923680,7320,7320,7320,7320,0
20250218,171100,265923680,7320,7320,7320,7320,0
20250218,171000,265923680,7320,7320,7320,7320,0
20250218,170900,265923680,7320,7320,7320,7320,0
20250218,170800,265923680,7320,7320,7320,7320,0
20250218,170700,265923680,7320,7320,7320,7320,0
20250218,170600,265923680,7320,7320,7320,7320,127
20250218,170500,265923680,7320,7320,7320,7320,0
20250218,170400,265923680,7320,7320,7320,7320,0
20250218,170300,265923680,7320,7320,7320,7320,0
20250218,170200,265923680,7320,7320,7320,7320,0
20250218,170100,265923680,7320,7320,7320,7320,0
20250218,170000,265923680,7320,7320,7320,7320,0
20250218,165900,265923680,7320,7320,7320,7320,0
20250218,165800,265923680,7320,7320,7320,7320,0
20250218,165700,265923680,7320,7320,7320,7320,0
20250218,165600,265923680,7320,7320,7320,7320,0
20250218,165500,265923680,7320,7320,7320,7320,0
20250218,165400,265923680,7320,7320,7320,7320,0
20250218,165300,265923680,7320,7320,7320,7320,0
20250218,165200,265923680,7320,7320,7320,7320,0
20250218,165100,265923680,7320,7320,7320,7320,0
20250218,165000,265923680,7320,7320,7320,7320,0
20250218,164900,265923680,7320,7320,7320,7320,0
20250218,164800,265923680,7320,7320,7320,7320,0
20250218,164700,265923680,7320,7320,7320,7320,0
20250218,164600,265923680,7320,7320,7320,7320,0
20250218,164500,265923680,7320,7320,7320,7320,0
20250218,164400,265923680,7320,7320,7320,7320,0
20250218,164300,265923680,7320,7320,7320,7320,0
20250218,164200,265923680,7320,7320,7320,7320,0
20250218,164100,265923680,7320,7320,7320,7320,0
20250218,164000,265923680,7320,7320,7320,7320,0
20250218,163900,265923680,7320,7320,7320,7320,0
20250218,163800,265923680,7320,7320,7320,7320,0
20250218,163700,265923680,7320,7320,7320,7320,0
20250218,163600,265923680,7320,7320,7320,7320,127
20250218,163500,265923680,7320,7320,7320,7320,0
20250218,163400,265923680,7320,7320,7320,7320,0
20250218,163300,265923680,7320,7320,7320,7320,0
20250218,163200,265923680,7320,7320,7320,7320,0
20250218,163100,265923680,7320,7320,7320,7320,0
20250218,163000,265923680,7320,7320,7320,7320,0
20250218,162900,265923680,7320,7320,7320,7320,0
20250218,162800,265923680,7320,7320,7320,7320,0
20250218,162700,265923680,7320,7320,7320,7320,0
20250218,162600,265923680,7320,7320,7320,7320,0
20250218,162500,265923680,7320,7320,7320,7320,0
20250218,162400,265923680,7320,7320,7320,7320,0
20250218,162300,265923680,7320,7320,7320,7320,0
20250218,162200,265923680,7320,7320,7320,7320,0
20250218,162100,265923680,7320,7320,7320,7320,0
20250218,162000,265923680,7320,7320,7320,7320,0
20250218,161900,265923680,7320,7320,7320,7320,0
20250218,161800,265923680,7320,7320,7320,7320,0
20250218,161700,265923680,7320,7320,7320,7320,0
20250218,161600,265923680,7320,7320,7320,7320,0
20250218,161500,265923680,7320,7320,7320,7320,0
20250218,161400,265923680,7320,7320,7320,7320,0
20250218,161300,265923680,7320,7320,7320,7320,0
20250218,161200,265923680,7320,7320,7320,7320,0
20250218,161100,265923680,7320,7320,7320,7320,0
20250218,161000,265923680,7320,7320,7320,7320,0
20250218,160900,265923680,7320,7320,7320,7320,0
20250218,160800,265923680,7320,7320,7320,7320,0
20250218,160700,265923680,7320,7320,7320,7320,0
20250218,160600,265923680,7320,7320,7320,7320,127
20250218,160500,265923680,7320,7320,7320,7320,0
20250218,160400,265923680,7320,7320,7320,7320,0
20250218,160300,265923680,7320,7320,7320,7320,0
20250218,160200,265923680,7320,7320,7320,7320,0
20250218,160100,265923680,7320,7320,7320,7320,0
20250218,160000,265923680,7320,7320,7320,7320,0
20250218,155900,265923680,7320,7320,7320,7320,0
20250218,155800,265923680,7320,7320,7320,7320,0
20250218,155700,265923680,7320,7320,7320,7320,0
20250218,155600,265923680,7320,7320,7320,7320,0
20250218,155500,265923680,7320,7320,7320,7320,0
20250218,155400,265923680,7320,7320,7320,7320,0
20250218,155300,265923680,7320,7320,7320,7320,0
20250218,155200,265923680,7320,7320,7320,7320,0
20250218,155100,265923680,7320,7320,7320,7320,0
20250218,155000,265923680,7320,7320,7320,7320,0
20250218,154900,265923680,7320,7320,7320,7320,0
20250218,154800,265923680,7320,7320,7320,7320,0
20250218,154700,265923680,7320,7320,7320,7320,0
20250218,154600,265923680,7320,7320,7320,7320,0
20250218,154500,265923680,7320,7320,7320,7320,0
20250218,154400,265923680,7320,7320,7320,7320,0
20250218,154300,265923680,7320,7320,7320,7320,0
20250218,154200,265923680,7320,7320,7320,7320,0
20250218,154100,265923680,7320,7320,7320,7320,0
20250218,154000,265923680,7320,7320,7320,7320,0
20250218,153900,265923680,7320,7320,7320,7320,0
20250218,153800,265923680,7320,7320,7320,7320,0
20250218,153700,265923680,7320,7320,7320,7320,0
20250218,153600,265923680,7320,7320,7320,7320,127
20250218,153500,265923680,7320,7320,7320,7320,0
20250218,153400,265923680,7320,7320,7320,7320,0
20250218,153300,265923680,7320,7320,7320,7320,0
20250218,153200,265923680,7320,7320,7320,7320,0
20250218,153100,265923680,7320,7320,7320,7320,0
20250218,153000,265923680,7320,7320,7320,7320,127
20250218,152900,264994040,7390,7390,7390,7390,0
20250218,152800,264994040,7390,7390,7390,7390,0
20250218,152700,264994040,7390,7390,7390,7390,0
20250218,152600,264994040,7390,7390,7390,7390,0
20250218,152500,264994040,7390,7390,7390,7390,0
20250218,152400,264994040,7390,7390,7390,7390,0
20250218,152300,264994040,7390,7390,7390,7390,0
20250218,152200,264994040,7390,7390,7390,7390,0
20250218,152100,264994040,7390,7390,7390,7390,0
20250218,152000,264994040,7390,7390,7390,7390,0
20250218,151900,264994040,7390,7380,7390,7290,4343
20250218,151800,233206030,7390,7380,7390,7380,6
20250218,151700,233161700,7390,7390,7390,7390,0
20250218,151600,233161700,7390,7390,7390,7390,10
20250218,151500,233087800,7390,7380,7390,7370,122
20250218,151400,232188610,7370,7370,7370,7370,0
20250218,151300,232188610,7370,7380,7380,7370,168
20250218,151200,230949910,7390,7390,7390,7390,10
20250218,151100,230876010,7390,7390,7390,7390,1
20250218,151000,230868620,7390,7400,7400,7390,3
20250218,150900,230846440,7410,7410,7410,7410,0
20250218,150800,230846440,7410,7410,7410,7410,81
20250218,150700,230246230,7410,7390,7410,7390,51
20250218,150600,229868850,7390,7390,7390,7390,3
20250218,150500,229846680,7390,7390,7390,7390,0
20250218,150400,229846680,7390,7390,7390,7390,2
20250218,150300,229831900,7390,7400,7400,7390,3
20250218,150200,229809720,7400,7400,7400,7400,0
20250218,150100,229809720,7400,7400,7400,7400,0
20250218,150000,229809720,7400,7400,7400,7400,0
20250218,145900,229809720,7400,7400,7400,7400,211
20250218,145800,228248320,7410,7410,7410,7410,1
20250218,145700,228240910,7410,7410,7410,7410,0
20250218,145600,228240910,7410,7410,7410,7410,0
20250218,145500,228240910,7410,7410,7410,7410,0
20250218,145400,228240910,7410,7410,7410,7410,0
20250218,145300,228240910,7410,7410,7410,7410,0
20250218,145200,228240910,7410,7410,7410,7410,0
20250218,145100,228240910,7410,7410,7410,7410,0
20250218,145000,228240910,7410,7410,7410,7410,0
20250218,144900,228240910,7410,7410,7410,7410,0
20250218,144800,228240910,7410,7410,7410,7410,0
20250218,144700,228240910,7410,7410,7410,7410,0
20250218,144600,228240910,7410,7410,7410,7410,1
20250218,144500,228233500,7400,7400,7400,7400,45
20250218,144400,227900500,7410,7410,7410,7410,2
20250218,144300,227885680,7420,7420,7420,7420,0
20250218,144200,227885680,7420,7410,7420,7410,74
20250218,144100,227337330,7410,7420,7420,7410,312
20250218,144000,225022590,7420,7420,7420,7420,266
20250218,143900,223048870,7430,7420,7430,7420,55
20250218,143800,222640760,7420,7420,7420,7420,0
20250218,143700,222640760,7420,7380,7420,7380,2371
20250218,143600,205084710,7380,7380,7380,7380,0
20250218,143500,205084710,7380,7380,7380,7380,10
20250218,143400,205010910,7380,7380,7380,7380,0
20250218,143300,205010910,7380,7380,7380,7380,0
20250218,143200,205010910,7380,7380,7380,7380,1
20250218,143100,205003530,7380,7380,7380,7380,0
20250218,143000,205003530,7380,7380,7380,7380,1
20250218,142900,204996150,7370,7370,7370,7370,0
20250218,142800,204996150,7370,7370,7370,7370,63
20250218,142700,204531840,7370,7370,7370,7370,107
20250218,142600,203743250,7370,7370,7370,7370,0
20250218,142500,203743250,7370,7370,7370,7370,0
20250218,142400,203743250,7370,7370,7370,7370,10
20250218,142300,203669550,7380,7380,7390,7380,166
20250218,142200,202444460,7380,7380,7380,7380,0
20250218,142100,202444460,7380,7380,7380,7380,7
20250218,142000,202392800,7380,7380,7380,7380,2
20250218,141900,202378040,7380,7370,7380,7370,4
20250218,141800,202348550,7380,7370,7380,7330,1466
20250218,141700,191590870,7370,7370,7370,7370,0
20250218,141600,191590870,7370,7370,7370,7370,0
20250218,141500,191590870,7370,7370,7370,7370,35
20250218,141400,191332920,7370,7370,7370,7370,0
20250218,141300,191332920,7370,7370,7370,7370,365
20250218,141200,188642870,7380,7380,7380,7380,0
20250218,141100,188642870,7380,7380,7380,7380,30
20250218,141000,188421470,7380,7380,7380,7380,0
20250218,140900,188421470,7380,7380,7380,7380,0
20250218,140800,188421470,7380,7380,7380,7380,0
20250218,140700,188421470,7380,7380,7390,7380,212
20250218,140600,186856900,7370,7370,7370,7370,2
20250218,140500,186842160,7370,7370,7370,7370,1
20250218,140400,186834790,7370,7370,7370,7340,1001
20250218,140300,179481170,7350,7380,7380,7350,1001
20250218,140200,172119960,7370,7370,7370,7370,0
20250218,140100,172119960,7370,7370,7370,7370,201
20250218,140000,170638590,7380,7370,7380,7370,151
20250218,135900,169525710,7380,7380,7380,7380,9
20250218,135800,169459290,7380,7380,7380,7380,157
20250218,135700,168300630,7380,7380,7380,7370,4
20250218,135600,168271120,7390,7390,7390,7390,0
20250218,135500,168271120,7390,7390,7390,7390,0
20250218,135400,168271120,7390,7390,7390,7390,0
20250218,135300,168271120,7390,7390,7390,7390,1
20250218,135200,168263730,7370,7380,7380,7370,294
20250218,135100,166096920,7390,7390,7390,7390,0
20250218,135000,166096920,7390,7390,7390,7390,0
20250218,134900,166096920,7390,7390,7390,7390,0
20250218,134800,166096920,7390,7390,7390,7390,1
20250218,134700,166089530,7380,7390,7390,7380,2
20250218,134600,166074760,7370,7370,7370,7370,0
20250218,134500,166074760,7370,7370,7370,7370,5
20250218,134400,166037910,7380,7380,7380,7380,0
20250218,134300,166037910,7380,7380,7380,7380,43
20250218,134200,165720570,7380,7380,7380,7380,0
20250218,134100,165720570,7380,7380,7380,7380,0
20250218,134000,165720570,7380,7380,7380,7380,112
20250218,133900,164894010,7380,7380,7380,7380,0
20250218,133800,164894010,7380,7380,7380,7380,0
20250218,133700,164894010,7380,7370,7380,7370,112
20250218,133600,164068560,7370,7370,7370,7370,39
20250218,133500,163781130,7380,7370,7390,7370,235
20250218,133400,162048950,7370,7380,7380,7370,300
20250218,133300,159836480,7390,7390,7390,7390,135
20250218,133200,158838830,7390,7390,7390,7390,0
20250218,133100,158838830,7390,7390,7390,7390,0
20250218,133000,158838830,7390,7390,7390,7390,0
20250218,132900,158838830,7390,7390,7390,7390,0
20250218,132800,158838830,7390,7390,7390,7390,0
20250218,132700,158838830,7390,7390,7390,7390,0
20250218,132600,158838830,7390,7390,7390,7390,1
20250218,132500,158831440,7350,7380,7380,7350,1100
20250218,132400,150738730,7390,7390,7390,7390,0
20250218,132300,150738730,7390,7390,7390,7390,1
20250218,132200,150731340,7380,7380,7380,7380,15
20250218,132100,150620640,7380,7380,7380,7380,10
20250218,132000,150546840,7380,7380,7380,7380,0
20250218,131900,150546840,7380,7380,7380,7380,0
20250218,131800,150546840,7380,7380,7380,7380,0
20250218,131700,150546840,7380,7380,7380,7380,5
20250218,131600,150509940,7380,7380,7380,7380,6
20250218,131500,150465660,7380,7380,7380,7380,0
20250218,131400,150465660,7380,7380,7380,7380,0
20250218,131300,150465660,7380,7380,7380,7380,0
20250218,131200,150465660,7380,7380,7380,7380,0
20250218,131100,150465660,7380,7380,7380,7380,0
20250218,131000,150465660,7380,7380,7380,7380,1
20250218,130900,150458280,7380,7380,7380,7380,0
20250218,130800,150458280,7380,7380,7380,7380,7
20250218,130700,150406620,7380,7380,7380,7380,0
20250218,130600,150406620,7380,7380,7380,7380,2
20250218,130500,150391860,7380,7380,7380,7380,167
20250218,130400,149159400,7380,7370,7380,7370,16
20250218,130300,149041470,7370,7370,7370,7370,20
20250218,130200,148894070,7380,7380,7380,7380,0
20250218,130100,148894070,7380,7380,7380,7380,7
20250218,130000,148842410,7380,7380,7380,7380,59
20250218,125900,148406990,7390,7390,7390,7390,0
20250218,125800,148406990,7390,7380,7390,7370,103
20250218,125700,147647320,7390,7390,7390,7390,0
20250218,125600,147647320,7390,7380,7390,7380,71
20250218,125500,147123330,7380,7360,7380,7360,10
20250218,125400,147049710,7360,7370,7370,7360,520
20250218,125300,143221520,7380,7380,7390,7380,93
20250218,125200,142535170,7380,7390,7390,7380,61
20250218,125100,142084980,7390,7390,7390,7390,0
20250218,125000,142084980,7390,7390,7390,7390,0
20250218,124900,142084980,7390,7390,7390,7390,1
20250218,124800,142077590,7370,7370,7370,7370,0
20250218,124700,142077590,7370,7370,7370,7370,0
20250218,124600,142077590,7370,7380,7380,7370,196
20250218,124500,140631470,7380,7380,7380,7380,85
20250218,124400,140004170,7370,7380,7380,7370,305
20250218,124300,137755230,7390,7390,7390,7390,7
20250218,124200,137703500,7390,7390,7390,7390,0
20250218,124100,137703500,7390,7390,7390,7390,2
20250218,124000,137688720,7390,7390,7390,7390,1
20250218,123900,137681330,7390,7390,7390,7390,0
20250218,123800,137681330,7390,7390,7390,7390,3
20250218,123700,137659160,7380,7390,7390,7380,596
20250218,123600,133260600,7390,7390,7390,7390,0
20250218,123500,133260600,7390,7390,7390,7390,0
20250218,123400,133260600,7390,7390,7390,7390,0
20250218,123300,133260600,7390,7390,7390,7390,0
20250218,123200,133260600,7390,7390,7390,7390,0
20250218,123100,133260600,7390,7390,7390,7390,350
20250218,123000,130674100,7390,7390,7390,7390,0
20250218,122900,130674100,7390,7390,7390,7390,0
20250218,122800,130674100,7390,7390,7390,7390,1
20250218,122700,130666710,7390,7390,7390,7390,0
20250218,122600,130666710,7390,7390,7390,7390,0
20250218,122500,130666710,7390,7390,7390,7390,1
20250218,122400,130659320,7360,7390,7390,7360,1600
20250218,122300,118875910,7400,7390,7400,7390,101
20250218,122200,118129510,7380,7380,7380,7380,0
20250218,122100,118129510,7380,7380,7380,7380,0
20250218,122000,118129510,7380,7380,7380,7380,0
20250218,121900,118129510,7380,7380,7380,7380,0
20250218,121800,118129510,7380,7380,7380,7380,0
20250218,121700,118129510,7380,7380,7380,7380,0
20250218,121600,118129510,7380,7380,7380,7380,0
20250218,121500,118129510,7380,7390,7390,7380,199
20250218,121400,116659880,7400,7400,7400,7400,0
20250218,121300,116659880,7400,7400,7400,7400,0
20250218,121200,116659880,7400,7400,7400,7400,0
20250218,121100,116659880,7400,7400,7400,7400,0
20250218,121000,116659880,7400,7400,7400,7400,0
20250218,120900,116659880,7400,7400,7400,7400,1
20250218,120800,116652480,7380,7380,7380,7380,0
20250218,120700,116652480,7380,7380,7380,7380,10
20250218,120600,116578680,7380,7380,7380,7380,33
20250218,120500,116335140,7390,7390,7390,7390,80
20250218,120400,115743940,7390,7390,7390,7390,0
20250218,120300,115743940,7390,7390,7390,7390,0
20250218,120200,115743940,7390,7390,7390,7390,0
20250218,120100,115743940,7390,7390,7390,7390,0
20250218,120000,115743940,7390,7390,7390,7390,0
20250218,115900,115743940,7390,7390,7390,7390,0
20250218,115800,115743940,7390,7390,7390,7390,0
20250218,115700,115743940,7390,7390,7390,7390,0
20250218,115600,115743940,7390,7390,7390,7390,0
20250218,115500,115743940,7390,7390,7390,7390,1
20250218,115400,115736550,7400,7400,7400,7400,1
20250218,115300,115729150,7400,7400,7400,7400,0
20250218,115200,115729150,7400,7400,7400,7400,0
20250218,115100,115729150,7400,7400,7400,7400,0
20250218,115000,115729150,7400,7400,7400,7400,0
20250218,114900,115729150,7400,7400,7400,7400,0
20250218,114800,115729150,7400,7400,7400,7400,0
20250218,114700,115729150,7400,7400,7400,7400,1
20250218,114600,115721750,7370,7370,7370,7370,0
20250218,114500,115721750,7370,7390,7390,7370,1000
20250218,114400,108346420,7400,7400,7400,7400,0
20250218,114300,108346420,7400,7400,7400,7400,81
20250218,114200,107747020,7400,7400,7400,7400,280
20250218,114100,105675020,7400,7400,7400,7400,5
20250218,114000,105638020,7400,7400,7400,7400,60
20250218,113900,105194020,7400,7400,7400,7400,0
20250218,113800,105194020,7400,7400,7400,7400,0
20250218,113700,105194020,7400,7390,7400,7390,110
20250218,113600,104381110,7400,7400,7400,7400,0
20250218,113500,104381110,7400,7400,7400,7400,100
20250218,113400,103641110,7400,7400,7400,7400,0
20250218,113300,103641110,7400,7400,7400,7400,0
20250218,113200,103641110,7400,7400,7400,7400,0
20250218,113100,103641110,7400,7400,7400,7400,1
20250218,113000,103633710,7400,7400,7400,7400,200
20250218,112900,102153710,7400,7400,7400,7400,30
20250218,112800,101931710,7400,7400,7400,7400,4
20250218,112700,101902110,7400,7400,7400,7400,100
20250218,112600,101162110,7400,7400,7400,7400,0
20250218,112500,101162110,7400,7400,7400,7400,0
20250218,112400,101162110,7400,7400,7400,7400,1
20250218,112300,101154710,7400,7400,7400,7400,2
20250218,112200,101139910,7400,7400,7400,7400,0
20250218,112100,101139910,7400,7400,7400,7400,0
20250218,112000,101139910,7400,7400,7400,7400,0
20250218,111900,101139910,7400,7400,7400,7400,0
20250218,111800,101139910,7400,7400,7400,7400,1
20250218,111700,101132510,7390,7390,7390,7390,0
20250218,111600,101132510,7390,7390,7390,7390,10
20250218,111500,101058610,7390,7390,7390,7390,14
20250218,111400,100955150,7390,7390,7390,7390,70
20250218,111300,100437850,7390,7390,7390,7390,41
20250218,111200,100134860,7390,7390,7390,7390,0
20250218,111100,100134860,7390,7390,7390,7390,0
20250218,111000,100134860,7390,7390,7390,7390,0
20250218,110900,100134860,7390,7390,7390,7390,0
20250218,110800,100134860,7390,7390,7390,7390,60
20250218,110700,99691460,7400,7400,7400,7400,1
20250218,110600,99684060,7400,7400,7400,7400,5
20250218,110500,99647060,7400,7400,7400,7400,0
20250218,110400,99647060,7400,7400,7400,7400,0
20250218,110300,99647060,7400,7400,7400,7400,1
20250218,110200,99639660,7400,7400,7400,7400,0
20250218,110100,99639660,7400,7400,7400,7400,3
20250218,110000,99617460,7400,7400,7400,7400,8
20250218,105900,99558260,7400,7400,7400,7400,0
20250218,105800,99558260,7400,7400,7400,7400,1
20250218,105700,99550860,7390,7390,7390,7390,4
20250218,105600,99521300,7400,7400,7400,7400,0
20250218,105500,99521300,7400,7400,7400,7400,1
20250218,105400,99513900,7400,7400,7400,7400,1
20250218,105300,99506500,7390,7400,7400,7390,500
20250218,105200,95807470,7400,7400,7400,7400,1
20250218,105100,95800070,7410,7410,7410,7410,0
20250218,105000,95800070,7410,7410,7410,7410,0
20250218,104900,95800070,7410,7410,7410,7410,0
20250218,104800,95800070,7410,7410,7410,7410,0
20250218,104700,95800070,7410,7410,7410,7410,0
20250218,104600,95800070,7410,7410,7410,7410,6
20250218,104500,95755610,7410,7410,7410,7410,0
20250218,104400,95755610,7410,7410,7410,7410,0
20250218,104300,95755610,7410,7410,7410,7410,0
20250218,104200,95755610,7410,7410,7410,7410,0
20250218,104100,95755610,7410,7410,7410,7410,0
20250218,104000,95755610,7410,7410,7410,7410,0
20250218,103900,95755610,7410,7410,7410,7410,0
20250218,103800,95755610,7410,7410,7410,7410,9
20250218,103700,95688920,7410,7410,7410,7410,134
20250218,103600,94695980,7410,7410,7410,7410,2
20250218,103500,94681160,7410,7410,7410,7410,197
20250218,103400,93221390,7410,7410,7410,7410,0
20250218,103300,93221390,7410,7410,7410,7410,2
20250218,103200,93206570,7410,7410,7410,7410,1
20250218,103100,93199160,7410,7410,7410,7410,0
20250218,103000,93199160,7410,7410,7410,7410,0
20250218,102900,93199160,7410,7410,7410,7410,0
20250218,102800,93199160,7410,7410,7410,7410,0
20250218,102700,93199160,7410,7410,7410,7410,20
20250218,102600,93050960,7410,7410,7410,7410,1
20250218,102500,93043550,7410,7410,7410,7410,111
20250218,102400,92221040,7410,7410,7410,7410,0
20250218,102300,92221040,7410,7410,7410,7410,10
20250218,102200,92146940,7410,7410,7410,7410,20
20250218,102100,91998740,7410,7410,7410,7410,0
20250218,102000,91998740,7410,7410,7410,7410,0
20250218,101900,91998740,7410,7410,7410,7410,1
20250218,101800,91991330,7370,7370,7370,7370,0
20250218,101700,91991330,7370,7410,7410,7370,1359
20250218,101600,81969510,7410,7410,7410,7410,0
20250218,101500,81969510,7410,7410,7410,7410,1
20250218,101400,81962100,7410,7410,7410,7410,100
20250218,101300,81221100,7410,7410,7410,7410,6
20250218,101200,81176640,7410,7410,7410,7410,104
20250218,101100,80406000,7410,7410,7410,7410,2
20250218,101000,80391180,7410,7410,7410,7410,2
20250218,100900,80376360,7410,7410,7410,7410,3
20250218,100800,80354130,7410,7410,7410,7410,1
20250218,100700,80346720,7410,7410,7410,7410,20
20250218,100600,80198520,7410,7410,7410,7410,17
20250218,100500,80072550,7410,7410,7410,7410,0
20250218,100400,80072550,7410,7410,7410,7410,10
20250218,100300,79998450,7410,7410,7410,7410,1
20250218,100200,79991040,7380,7380,7380,7380,0
20250218,100100,79991040,7380,7380,7380,7380,0
20250218,100000,79991040,7380,7380,7380,7380,1613
20250218,095900,68087100,7380,7380,7380,7380,316
20250218,095800,65755020,7370,7370,7370,7370,0
20250218,095700,65755020,7370,7400,7400,7370,959
20250218,095600,58674250,7420,7420,7420,7420,1
20250218,095500,58666830,7390,7390,7390,7390,161
20250218,095400,57477040,7400,7400,7400,7400,200
20250218,095300,55997040,7390,7390,7390,7390,0
20250218,095200,55997040,7390,7400,7400,7390,691
20250218,095100,50886650,7400,7400,7400,7400,591
20250218,095000,46513250,7400,7400,7400,7400,1
20250218,094900,46505850,7410,7410,7410,7410,0
20250218,094800,46505850,7410,7420,7420,7410,151
20250218,094700,45386930,7440,7440,7440,7440,0
20250218,094600,45386930,7440,7430,7440,7430,4
20250218,094500,45357180,7440,7440,7440,7440,4
20250218,094400,45327420,7440,7440,7440,7440,8
20250218,094300,45267900,7440,7440,7440,7440,0
20250218,094200,45267900,7440,7440,7440,7440,0
20250218,094100,45267900,7440,7440,7440,7440,3
20250218,094000,45245580,7440,7440,7440,7420,4
20250218,093900,45215840,7430,7430,7430,7430,0
20250218,093800,45215840,7430,7430,7430,7430,0
20250218,093700,45215840,7430,7430,7430,7430,2
20250218,093600,45200980,7430,7430,7430,7430,2
20250218,093500,45186120,7440,7440,7440,7440,3
20250218,093400,45163800,7440,7440,7440,7440,1
20250218,093300,45156360,7410,7410,7410,7410,100
20250218,093200,44415360,7450,7440,7450,7410,101
20250218,093100,43666880,7450,7450,7450,7450,2
20250218,093000,43651980,7460,7470,7470,7460,7
20250218,092900,43599700,7420,7400,7430,7400,3374
20250218,092800,18601840,7400,7400,7400,7400,0
20250218,092700,18601840,7400,7400,7400,7400,1
20250218,092600,18594440,7380,7390,7390,7380,15
20250218,092500,18483690,7400,7400,7400,7400,85
20250218,092400,17854690,7380,7380,7380,7380,1
20250218,092300,17847310,7410,7410,7410,7410,1
20250218,092200,17839900,7410,7410,7410,7410,500
20250218,092100,14134900,7410,7410,7410,7410,1
20250218,092000,14127490,7410,7410,7410,7410,0
20250218,091900,14127490,7410,7370,7410,7330,301
20250218,091800,11920490,7410,7400,7410,7400,145
20250218,091700,10846130,7420,7420,7420,7420,0
20250218,091600,10846130,7420,7420,7420,7420,0
20250218,091500,10846130,7420,7420,7420,7420,3
20250218,091400,10823870,7420,7420,7420,7420,1
20250218,091300,10816450,7330,7390,7390,7330,524
20250218,091200,6971510,7430,7430,7430,7430,0
20250218,091100,6971510,7430,7430,7430,7430,0
20250218,091000,6971510,7430,7430,7430,7430,1
20250218,090900,6964080,7370,7380,7420,7370,7
20250218,090800,6912400,7390,7440,7440,7390,9
20250218,090700,6845530,7370,7400,7400,7370,6
20250218,090600,6801250,7440,7440,7440,7440,0
20250218,090500,6801250,7440,7440,7440,7440,1
20250218,090400,6793810,7440,7370,7440,7330,518
20250218,090300,2989030,7450,7450,7450,7450,0
20250218,090200,2989030,7450,7450,7450,7450,2
20250218,090100,2974130,7350,7460,7460,7350,403
20250218,090000,7480,7480,7480,7480,7480,1