KissMeData/214180/min/candle-20250218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250218,204500,369971830,11880,11880,11880,11880,794
20250218,204400,369971830,11880,11880,11880,11880,0
20250218,204300,369971830,11880,11880,11880,11880,0
20250218,204200,369971830,11880,11880,11880,11880,0
20250218,204100,369971830,11880,11880,11880,11880,0
20250218,204000,369971830,11880,11880,11880,11880,0
20250218,203900,369971830,11880,11880,11880,11880,0
20250218,203800,369971830,11880,11880,11880,11880,0
20250218,203700,369971830,11880,11880,11880,11880,0
20250218,203600,369971830,11880,11880,11880,11880,0
20250218,203500,369971830,11880,11880,11880,11880,0
20250218,203400,369971830,11880,11880,11880,11880,0
20250218,203300,369971830,11880,11880,11880,11880,0
20250218,203200,369971830,11880,11880,11880,11880,0
20250218,203100,369971830,11880,11880,11880,11880,0
20250218,203000,369971830,11880,11880,11880,11880,0
20250218,202900,369971830,11880,11880,11880,11880,0
20250218,202800,369971830,11880,11880,11880,11880,0
20250218,202700,369971830,11880,11880,11880,11880,0
20250218,202600,369971830,11880,11880,11880,11880,0
20250218,202500,369971830,11880,11880,11880,11880,0
20250218,202400,369971830,11880,11880,11880,11880,0
20250218,202300,369971830,11880,11880,11880,11880,0
20250218,202200,369971830,11880,11880,11880,11880,0
20250218,202100,369971830,11880,11880,11880,11880,0
20250218,202000,369971830,11880,11880,11880,11880,0
20250218,201900,369971830,11880,11880,11880,11880,0
20250218,201800,369971830,11880,11880,11880,11880,0
20250218,201700,369971830,11880,11880,11880,11880,0
20250218,201600,369971830,11880,11880,11880,11880,0
20250218,201500,369971830,11880,11880,11880,11880,794
20250218,201400,369971830,11880,11880,11880,11880,0
20250218,201300,369971830,11880,11880,11880,11880,0
20250218,201200,369971830,11880,11880,11880,11880,0
20250218,201100,369971830,11880,11880,11880,11880,0
20250218,201000,369971830,11880,11880,11880,11880,0
20250218,200900,369971830,11880,11880,11880,11880,0
20250218,200800,369971830,11880,11880,11880,11880,0
20250218,200700,369971830,11880,11880,11880,11880,0
20250218,200600,369971830,11880,11880,11880,11880,0
20250218,200500,369971830,11880,11880,11880,11880,0
20250218,200400,369971830,11880,11880,11880,11880,0
20250218,200300,369971830,11880,11880,11880,11880,0
20250218,200200,369971830,11880,11880,11880,11880,0
20250218,200100,369971830,11880,11880,11880,11880,0
20250218,200000,369971830,11880,11880,11880,11880,0
20250218,195900,369971830,11880,11880,11880,11880,0
20250218,195800,369971830,11880,11880,11880,11880,0
20250218,195700,369971830,11880,11880,11880,11880,0
20250218,195600,369971830,11880,11880,11880,11880,0
20250218,195500,369971830,11880,11880,11880,11880,0
20250218,195400,369971830,11880,11880,11880,11880,0
20250218,195300,369971830,11880,11880,11880,11880,0
20250218,195200,369971830,11880,11880,11880,11880,0
20250218,195100,369971830,11880,11880,11880,11880,0
20250218,195000,369971830,11880,11880,11880,11880,0
20250218,194900,369971830,11880,11880,11880,11880,0
20250218,194800,369971830,11880,11880,11880,11880,0
20250218,194700,369971830,11880,11880,11880,11880,0
20250218,194600,369971830,11880,11880,11880,11880,0
20250218,194500,369971830,11880,11880,11880,11880,794
20250218,194400,369971830,11880,11880,11880,11880,0
20250218,194300,369971830,11880,11880,11880,11880,0
20250218,194200,369971830,11880,11880,11880,11880,0
20250218,194100,369971830,11880,11880,11880,11880,0
20250218,194000,369971830,11880,11880,11880,11880,0
20250218,193900,369971830,11880,11880,11880,11880,0
20250218,193800,369971830,11880,11880,11880,11880,0
20250218,193700,369971830,11880,11880,11880,11880,0
20250218,193600,369971830,11880,11880,11880,11880,0
20250218,193500,369971830,11880,11880,11880,11880,0
20250218,193400,369971830,11880,11880,11880,11880,0
20250218,193300,369971830,11880,11880,11880,11880,0
20250218,193200,369971830,11880,11880,11880,11880,0
20250218,193100,369971830,11880,11880,11880,11880,0
20250218,193000,369971830,11880,11880,11880,11880,0
20250218,192900,369971830,11880,11880,11880,11880,0
20250218,192800,369971830,11880,11880,11880,11880,0
20250218,192700,369971830,11880,11880,11880,11880,0
20250218,192600,369971830,11880,11880,11880,11880,0
20250218,192500,369971830,11880,11880,11880,11880,0
20250218,192400,369971830,11880,11880,11880,11880,0
20250218,192300,369971830,11880,11880,11880,11880,0
20250218,192200,369971830,11880,11880,11880,11880,0
20250218,192100,369971830,11880,11880,11880,11880,0
20250218,192000,369971830,11880,11880,11880,11880,0
20250218,191900,369971830,11880,11880,11880,11880,0
20250218,191800,369971830,11880,11880,11880,11880,0
20250218,191700,369971830,11880,11880,11880,11880,0
20250218,191600,369971830,11880,11880,11880,11880,0
20250218,191500,369971830,11880,11880,11880,11880,794
20250218,191400,369971830,11880,11880,11880,11880,0
20250218,191300,369971830,11880,11880,11880,11880,0
20250218,191200,369971830,11880,11880,11880,11880,0
20250218,191100,369971830,11880,11880,11880,11880,0
20250218,191000,369971830,11880,11880,11880,11880,0
20250218,190900,369971830,11880,11880,11880,11880,0
20250218,190800,369971830,11880,11880,11880,11880,0
20250218,190700,369971830,11880,11880,11880,11880,0
20250218,190600,369971830,11880,11880,11880,11880,0
20250218,190500,369971830,11880,11880,11880,11880,0
20250218,190400,369971830,11880,11880,11880,11880,0
20250218,190300,369971830,11880,11880,11880,11880,0
20250218,190200,369971830,11880,11880,11880,11880,0
20250218,190100,369971830,11880,11880,11880,11880,0
20250218,190000,369971830,11880,11880,11880,11880,0
20250218,185900,369971830,11880,11880,11880,11880,0
20250218,185800,369971830,11880,11880,11880,11880,0
20250218,185700,369971830,11880,11880,11880,11880,0
20250218,185600,369971830,11880,11880,11880,11880,0
20250218,185500,369971830,11880,11880,11880,11880,0
20250218,185400,369971830,11880,11880,11880,11880,0
20250218,185300,369971830,11880,11880,11880,11880,0
20250218,185200,369971830,11880,11880,11880,11880,0
20250218,185100,369971830,11880,11880,11880,11880,0
20250218,185000,369971830,11880,11880,11880,11880,0
20250218,184900,369971830,11880,11880,11880,11880,0
20250218,184800,369971830,11880,11880,11880,11880,0
20250218,184700,369971830,11880,11880,11880,11880,0
20250218,184600,369971830,11880,11880,11880,11880,0
20250218,184500,369971830,11880,11880,11880,11880,794
20250218,184400,369971830,11880,11880,11880,11880,0
20250218,184300,369971830,11880,11880,11880,11880,0
20250218,184200,369971830,11880,11880,11880,11880,0
20250218,184100,369971830,11880,11880,11880,11880,0
20250218,184000,369971830,11880,11880,11880,11880,0
20250218,183900,369971830,11880,11880,11880,11880,0
20250218,183800,369971830,11880,11880,11880,11880,0
20250218,183700,369971830,11880,11880,11880,11880,0
20250218,183600,369971830,11880,11880,11880,11880,0
20250218,183500,369971830,11880,11880,11880,11880,0
20250218,183400,369971830,11880,11880,11880,11880,0
20250218,183300,369971830,11880,11880,11880,11880,0
20250218,183200,369971830,11880,11880,11880,11880,0
20250218,183100,369971830,11880,11880,11880,11880,0
20250218,183000,369971830,11880,11880,11880,11880,0
20250218,182900,369971830,11880,11880,11880,11880,0
20250218,182800,369971830,11880,11880,11880,11880,0
20250218,182700,369971830,11880,11880,11880,11880,0
20250218,182600,369971830,11880,11880,11880,11880,0
20250218,182500,369971830,11880,11880,11880,11880,0
20250218,182400,369971830,11880,11880,11880,11880,0
20250218,182300,369971830,11880,11880,11880,11880,0
20250218,182200,369971830,11880,11880,11880,11880,0
20250218,182100,369971830,11880,11880,11880,11880,0
20250218,182000,369971830,11880,11880,11880,11880,0
20250218,181900,369971830,11880,11880,11880,11880,0
20250218,181800,369971830,11880,11880,11880,11880,0
20250218,181700,369971830,11880,11880,11880,11880,0
20250218,181600,369971830,11880,11880,11880,11880,0
20250218,181500,369971830,11880,11880,11880,11880,794
20250218,181400,369971830,11880,11880,11880,11880,0
20250218,181300,369971830,11880,11880,11880,11880,0
20250218,181200,369971830,11880,11880,11880,11880,0
20250218,181100,369971830,11880,11880,11880,11880,0
20250218,181000,369971830,11880,11880,11880,11880,0
20250218,180900,369971830,11880,11880,11880,11880,0
20250218,180800,369971830,11880,11880,11880,11880,0
20250218,180700,369971830,11880,11880,11880,11880,0
20250218,180600,369971830,11880,11880,11880,11880,0
20250218,180500,369971830,11880,11880,11880,11880,0
20250218,180400,369971830,11880,11880,11880,11880,0
20250218,180300,369971830,11880,11880,11880,11880,0
20250218,180200,369971830,11880,11880,11880,11880,0
20250218,180100,369971830,11880,11880,11880,11880,0
20250218,180000,369971830,11880,11880,11880,11880,0
20250218,175900,369971830,11880,11880,11880,11880,0
20250218,175800,369971830,11880,11880,11880,11880,0
20250218,175700,369971830,11880,11880,11880,11880,0
20250218,175600,369971830,11880,11880,11880,11880,0
20250218,175500,369971830,11880,11880,11880,11880,0
20250218,175400,369971830,11880,11880,11880,11880,0
20250218,175300,369971830,11880,11880,11880,11880,0
20250218,175200,369971830,11880,11880,11880,11880,0
20250218,175100,369971830,11880,11880,11880,11880,0
20250218,175000,369971830,11880,11880,11880,11880,0
20250218,174900,369971830,11880,11880,11880,11880,0
20250218,174800,369971830,11880,11880,11880,11880,0
20250218,174700,369971830,11880,11880,11880,11880,0
20250218,174600,369971830,11880,11880,11880,11880,0
20250218,174500,369971830,11880,11880,11880,11880,794
20250218,174400,369971830,11880,11880,11880,11880,0
20250218,174300,369971830,11880,11880,11880,11880,0
20250218,174200,369971830,11880,11880,11880,11880,0
20250218,174100,369971830,11880,11880,11880,11880,0
20250218,174000,369971830,11880,11880,11880,11880,0
20250218,173900,369971830,11880,11880,11880,11880,0
20250218,173800,369971830,11880,11880,11880,11880,0
20250218,173700,369971830,11880,11880,11880,11880,0
20250218,173600,369971830,11880,11880,11880,11880,0
20250218,173500,369971830,11880,11880,11880,11880,0
20250218,173400,369971830,11880,11880,11880,11880,0
20250218,173300,369971830,11880,11880,11880,11880,0
20250218,173200,369971830,11880,11880,11880,11880,0
20250218,173100,369971830,11880,11880,11880,11880,0
20250218,173000,369971830,11880,11880,11880,11880,0
20250218,172900,369971830,11880,11880,11880,11880,0
20250218,172800,369971830,11880,11880,11880,11880,0
20250218,172700,369971830,11880,11880,11880,11880,0
20250218,172600,369971830,11880,11880,11880,11880,0
20250218,172500,369971830,11880,11880,11880,11880,0
20250218,172400,369971830,11880,11880,11880,11880,0
20250218,172300,369971830,11880,11880,11880,11880,0
20250218,172200,369971830,11880,11880,11880,11880,0
20250218,172100,369971830,11880,11880,11880,11880,0
20250218,172000,369971830,11880,11880,11880,11880,0
20250218,171900,369971830,11880,11880,11880,11880,0
20250218,171800,369971830,11880,11880,11880,11880,0
20250218,171700,369971830,11880,11880,11880,11880,0
20250218,171600,369971830,11880,11880,11880,11880,0
20250218,171500,369971830,11880,11880,11880,11880,794
20250218,171400,369971830,11880,11880,11880,11880,0
20250218,171300,369971830,11880,11880,11880,11880,0
20250218,171200,369971830,11880,11880,11880,11880,0
20250218,171100,369971830,11880,11880,11880,11880,0
20250218,171000,369971830,11880,11880,11880,11880,0
20250218,170900,369971830,11880,11880,11880,11880,0
20250218,170800,369971830,11880,11880,11880,11880,0
20250218,170700,369971830,11880,11880,11880,11880,0
20250218,170600,369971830,11880,11880,11880,11880,0
20250218,170500,369971830,11880,11880,11880,11880,0
20250218,170400,369971830,11880,11880,11880,11880,0
20250218,170300,369971830,11880,11880,11880,11880,0
20250218,170200,369971830,11880,11880,11880,11880,0
20250218,170100,369971830,11880,11880,11880,11880,0
20250218,170000,369971830,11880,11880,11880,11880,0
20250218,165900,369971830,11880,11880,11880,11880,0
20250218,165800,369971830,11880,11880,11880,11880,0
20250218,165700,369971830,11880,11880,11880,11880,0
20250218,165600,369971830,11880,11880,11880,11880,0
20250218,165500,369971830,11880,11880,11880,11880,0
20250218,165400,369971830,11880,11880,11880,11880,0
20250218,165300,369971830,11880,11880,11880,11880,0
20250218,165200,369971830,11880,11880,11880,11880,0
20250218,165100,369971830,11880,11880,11880,11880,0
20250218,165000,369971830,11880,11880,11880,11880,0
20250218,164900,369971830,11880,11880,11880,11880,0
20250218,164800,369971830,11880,11880,11880,11880,0
20250218,164700,369971830,11880,11880,11880,11880,0
20250218,164600,369971830,11880,11880,11880,11880,0
20250218,164500,369971830,11880,11880,11880,11880,794
20250218,164400,369971830,11880,11880,11880,11880,0
20250218,164300,369971830,11880,11880,11880,11880,0
20250218,164200,369971830,11880,11880,11880,11880,0
20250218,164100,369971830,11880,11880,11880,11880,0
20250218,164000,369971830,11880,11880,11880,11880,0
20250218,163900,369971830,11880,11880,11880,11880,0
20250218,163800,369971830,11880,11880,11880,11880,0
20250218,163700,369971830,11880,11880,11880,11880,0
20250218,163600,369971830,11880,11880,11880,11880,0
20250218,163500,369971830,11880,11880,11880,11880,0
20250218,163400,369971830,11880,11880,11880,11880,0
20250218,163300,369971830,11880,11880,11880,11880,0
20250218,163200,369971830,11880,11880,11880,11880,0
20250218,163100,369971830,11880,11880,11880,11880,0
20250218,163000,369971830,11880,11880,11880,11880,0
20250218,162900,369971830,11880,11880,11880,11880,0
20250218,162800,369971830,11880,11880,11880,11880,0
20250218,162700,369971830,11880,11880,11880,11880,0
20250218,162600,369971830,11880,11880,11880,11880,0
20250218,162500,369971830,11880,11880,11880,11880,0
20250218,162400,369971830,11880,11880,11880,11880,0
20250218,162300,369971830,11880,11880,11880,11880,0
20250218,162200,369971830,11880,11880,11880,11880,0
20250218,162100,369971830,11880,11880,11880,11880,0
20250218,162000,369971830,11880,11880,11880,11880,0
20250218,161900,369971830,11880,11880,11880,11880,0
20250218,161800,369971830,11880,11880,11880,11880,0
20250218,161700,369971830,11880,11880,11880,11880,0
20250218,161600,369971830,11880,11880,11880,11880,0
20250218,161500,369971830,11880,11880,11880,11880,794
20250218,161400,369971830,11880,11880,11880,11880,0
20250218,161300,369971830,11880,11880,11880,11880,0
20250218,161200,369971830,11880,11880,11880,11880,0
20250218,161100,369971830,11880,11880,11880,11880,0
20250218,161000,369971830,11880,11880,11880,11880,0
20250218,160900,369971830,11880,11880,11880,11880,0
20250218,160800,369971830,11880,11880,11880,11880,0
20250218,160700,369971830,11880,11880,11880,11880,0
20250218,160600,369971830,11880,11880,11880,11880,0
20250218,160500,369971830,11880,11880,11880,11880,0
20250218,160400,369971830,11880,11880,11880,11880,0
20250218,160300,369971830,11880,11880,11880,11880,0
20250218,160200,369971830,11880,11880,11880,11880,0
20250218,160100,369971830,11880,11880,11880,11880,0
20250218,160000,369971830,11880,11880,11880,11880,0
20250218,155900,369971830,11880,11880,11880,11880,0
20250218,155800,369971830,11880,11880,11880,11880,0
20250218,155700,369971830,11880,11880,11880,11880,0
20250218,155600,369971830,11880,11880,11880,11880,0
20250218,155500,369971830,11880,11880,11880,11880,0
20250218,155400,369971830,11880,11880,11880,11880,0
20250218,155300,369971830,11880,11880,11880,11880,0
20250218,155200,369971830,11880,11880,11880,11880,0
20250218,155100,369971830,11880,11880,11880,11880,0
20250218,155000,369971830,11880,11880,11880,11880,0
20250218,154900,369971830,11880,11880,11880,11880,0
20250218,154800,369971830,11880,11880,11880,11880,0
20250218,154700,369971830,11880,11880,11880,11880,0
20250218,154600,369971830,11880,11880,11880,11880,0
20250218,154500,369971830,11880,11880,11880,11880,794
20250218,154400,369971830,11880,11880,11880,11880,0
20250218,154300,369971830,11880,11880,11880,11880,0
20250218,154200,369971830,11880,11880,11880,11880,0
20250218,154100,369971830,11880,11880,11880,11880,0
20250218,154000,369971830,11880,11880,11880,11880,0
20250218,153900,369971830,11880,11880,11880,11880,0
20250218,153800,369971830,11880,11880,11880,11880,0
20250218,153700,369971830,11880,11880,11880,11880,0
20250218,153600,369971830,11880,11880,11880,11880,0
20250218,153500,369971830,11880,11880,11880,11880,0
20250218,153400,369971830,11880,11880,11880,11880,0
20250218,153300,369971830,11880,11880,11880,11880,0
20250218,153200,369971830,11880,11880,11880,11880,0
20250218,153100,369971830,11880,11880,11880,11880,0
20250218,153000,369971830,11880,11880,11880,11880,794
20250218,152900,360539110,11870,11870,11870,11870,0
20250218,152800,360539110,11870,11870,11870,11870,0
20250218,152700,360539110,11870,11870,11870,11870,0
20250218,152600,360539110,11870,11870,11870,11870,0
20250218,152500,360539110,11870,11870,11870,11870,0
20250218,152400,360539110,11870,11870,11870,11870,0
20250218,152300,360539110,11870,11870,11870,11870,0
20250218,152200,360539110,11870,11870,11870,11870,0
20250218,152100,360539110,11870,11870,11870,11870,0
20250218,152000,360539110,11870,11870,11870,11870,0
20250218,151900,360539110,11870,11840,11880,11830,175
20250218,151800,358462620,11830,11830,11890,11830,258
20250218,151700,355404100,11830,11830,11890,11830,64
20250218,151600,354646610,11840,11840,11840,11840,0
20250218,151500,354646610,11840,11900,11900,11830,42
20250218,151400,354149620,11840,11870,11900,11830,158
20250218,151300,352277620,11840,11880,11880,11830,43
20250218,151200,351768820,11830,11830,11840,11830,80
20250218,151100,350822370,11900,11820,11900,11820,36
20250218,151000,350396770,11830,11830,11900,11830,210
20250218,150900,347909110,11870,11830,11870,11830,115
20250218,150800,346546030,11830,11830,11830,11830,43
20250218,150700,346037340,11830,11840,11840,11830,41
20250218,150600,345551910,11840,11840,11850,11840,77
20250218,150500,344640220,11830,11830,11830,11830,42
20250218,150400,344143360,11830,11830,11840,11830,74
20250218,150300,343267770,11830,11830,11830,11830,82
20250218,150200,342297710,11830,11830,11850,11830,62
20250218,150100,341563900,11830,11840,11840,11830,57
20250218,150000,340889180,11850,11840,11850,11830,281
20250218,145900,337562710,11830,11830,11830,11830,59
20250218,145800,336864740,11830,11830,11840,11830,69
20250218,145700,336048370,11830,11830,11830,11830,41
20250218,145600,335563340,11830,11840,11840,11830,83
20250218,145500,334581250,11830,11840,11840,11830,548
20250218,145400,328093580,11840,11840,11840,11840,49
20250218,145300,327513420,11850,11850,11850,11850,13
20250218,145200,327359370,11850,11850,11850,11850,335
20250218,145100,323389620,11850,11850,11860,11850,1068
20250218,145000,310733630,11850,11850,11850,11850,1036
20250218,144900,298457030,11850,11850,11860,11850,84
20250218,144800,297461620,11860,11860,11860,11840,2632
20250218,144700,266250480,11860,11860,11860,11860,42
20250218,144600,265752360,11860,11860,11860,11860,59
20250218,144500,265052620,11850,11860,11860,11850,238
20250218,144400,262230820,11860,11870,11870,11860,1301
20250218,144300,246800810,11870,11860,11870,11860,41
20250218,144200,246314490,11870,11880,11900,11860,22
20250218,144100,246053290,11870,11870,11870,11860,57
20250218,144000,245377060,11910,11910,11910,11910,0
20250218,143900,245377060,11910,11880,11910,11860,30
20250218,143800,245020700,11870,11870,11880,11860,345
20250218,143700,240923130,11870,11870,11870,11870,0
20250218,143600,240923130,11870,11870,11870,11870,16
20250218,143500,240733210,11870,11870,11870,11870,16
20250218,143400,240543290,11870,11870,11870,11870,16
20250218,143300,240353370,11870,11870,11870,11870,15
20250218,143200,240175320,11860,11860,11860,11860,0
20250218,143100,240175320,11860,11870,11870,11860,1040
20250218,143000,227840410,11880,11870,11880,11860,277
20250218,142900,224553010,11870,11870,11880,11870,27
20250218,142800,224232510,11870,11870,11870,11870,2
20250218,142700,224208770,11890,11890,11890,11890,0
20250218,142600,224208770,11890,11880,11890,11880,30
20250218,142500,223852290,11870,11860,11870,11860,14
20250218,142400,223686240,11860,11860,11860,11860,0
20250218,142300,223686240,11860,11860,11860,11860,13
20250218,142200,223532060,11870,11870,11870,11870,12
20250218,142100,223389620,11870,11860,11870,11860,28
20250218,142000,223057390,11860,11860,11860,11860,40
20250218,141900,222582990,11860,11860,11860,11860,0
20250218,141800,222582990,11860,11870,11870,11860,75
20250218,141700,221693330,11870,11870,11870,11870,15
20250218,141600,221515280,11880,11880,11880,11880,0
20250218,141500,221515280,11880,11870,11880,11870,31
20250218,141400,221147290,11870,11870,11870,11870,1
20250218,141300,221135420,11860,11860,11860,11860,13
20250218,141200,220981240,11870,11870,11870,11870,200
20250218,141100,218607240,11860,11860,11860,11860,4
20250218,141000,218559800,11860,11860,11860,11860,3
20250218,140900,218524220,11850,11870,11870,11850,198
20250218,140800,216176370,11880,11860,11880,11860,29
20250218,140700,215832280,11860,11870,11870,11860,52
20250218,140600,215215090,11860,11860,11860,11860,108
20250218,140500,213934210,11860,11860,11860,11860,15
20250218,140400,213756310,11870,11870,11870,11870,0
20250218,140300,213756310,11870,11870,11870,11870,112
20250218,140200,212426870,11860,11860,11860,11860,15
20250218,140100,212248970,11850,11860,11860,11850,99
20250218,140000,211074950,11860,11860,11860,11860,2
20250218,135900,211051230,11860,11860,11860,11860,15
20250218,135800,210873330,11860,11860,11860,11860,15
20250218,135700,210695430,11850,11870,11870,11850,2
20250218,135600,210671710,11850,11870,11870,11850,1195
20250218,135500,196500690,11870,11890,11890,11870,185
20250218,135400,194301340,11890,11890,11890,11890,0
20250218,135300,194301340,11890,11870,11890,11870,252
20250218,135200,191305100,11870,11870,11870,11870,0
20250218,135100,191305100,11870,11890,11890,11870,106
20250218,135000,190044800,11890,11870,11890,11870,747
20250218,134900,181175950,11860,11870,11870,11860,511
20250218,134800,175111130,11890,11890,11890,11890,170
20250218,134700,173089830,11890,11890,11890,11890,2
20250218,134600,173066050,11880,11880,11880,11880,1000
20250218,134500,161186050,11890,11910,11910,11890,1501
20250218,134400,143335740,11910,11910,11910,11910,0
20250218,134300,143335740,11910,11910,11910,11910,3
20250218,134200,143300010,11910,11910,11910,11910,0
20250218,134100,143300010,11910,11910,11910,11910,2
20250218,134000,143276190,11900,11900,11900,11900,1
20250218,133900,143264290,11900,11900,11900,11900,2
20250218,133800,143240490,11930,11910,11930,11900,11
20250218,133700,143109360,11910,11910,11910,11910,1
20250218,133600,143097450,11910,11910,11910,11910,0
20250218,133500,143097450,11910,11910,11910,11910,3
20250218,133400,143061720,11940,11910,11940,11910,4
20250218,133300,143014020,11900,11900,11900,11900,34
20250218,133200,142609420,11900,11900,11900,11900,0
20250218,133100,142609420,11900,11900,11900,11900,2
20250218,133000,142585620,11900,11910,11910,11900,13
20250218,132900,142430820,11900,11900,11900,11900,0
20250218,132800,142430820,11900,11900,11900,11900,2
20250218,132700,142407020,11900,11900,11900,11900,0
20250218,132600,142407020,11900,11900,11900,11900,2
20250218,132500,142383220,11910,11910,11910,11910,0
20250218,132400,142383220,11910,11910,11910,11900,166
20250218,132300,140406430,11910,11910,11910,11910,0
20250218,132200,140406430,11910,11910,11910,11910,2
20250218,132100,140382610,11910,11910,11910,11910,0
20250218,132000,140382610,11910,11910,11910,11910,77
20250218,131900,139465540,11910,11910,11910,11910,0
20250218,131800,139465540,11910,11910,11910,11910,2
20250218,131700,139441720,11940,11940,11940,11940,1
20250218,131600,139429780,11910,11910,11910,11910,2
20250218,131500,139405960,11930,11930,11930,11930,22
20250218,131400,139143500,11940,11910,11940,11910,12
20250218,131300,139000370,11910,11910,11910,11910,0
20250218,131200,139000370,11910,11910,11910,11910,2
20250218,131100,138976550,11930,11930,11930,11930,20
20250218,131000,138737950,11900,11900,11900,11900,2
20250218,130900,138714150,11930,11930,11930,11930,100
20250218,130800,137521150,11900,11900,11900,11900,2
20250218,130700,137497350,11900,11900,11900,11900,0
20250218,130600,137497350,11900,11900,11900,11900,2
20250218,130500,137473550,11900,11900,11900,11900,0
20250218,130400,137473550,11900,11900,11900,11900,2
20250218,130300,137449750,11930,11930,11930,11930,0
20250218,130200,137449750,11930,11900,11930,11900,14
20250218,130100,137282790,11890,11890,11890,11890,0
20250218,130000,137282790,11890,11890,11890,11890,0
20250218,125900,137282790,11890,11890,11890,11890,2
20250218,125800,137259010,11890,11890,11890,11890,0
20250218,125700,137259010,11890,11890,11890,11890,2
20250218,125600,137235230,11890,11890,11890,11890,0
20250218,125500,137235230,11890,11890,11890,11890,2
20250218,125400,137211450,11930,11930,11930,11930,1
20250218,125300,137199520,11890,11890,11890,11890,1
20250218,125200,137187630,11890,11890,11890,11890,0
20250218,125100,137187630,11890,11890,11890,11890,2
20250218,125000,137163850,11930,11930,11930,11930,0
20250218,124900,137163850,11930,11890,11930,11890,3
20250218,124800,137128140,11930,11910,11930,11910,300
20250218,124700,133551960,11890,11890,11890,11890,2
20250218,124600,133528180,11920,11910,11920,11910,2
20250218,124500,133504350,11890,11890,11890,11890,2
20250218,124400,133480570,11890,11890,11890,11890,199
20250218,124300,131114460,11890,11890,11890,11890,2
20250218,124200,131090680,11890,11890,11890,11890,0
20250218,124100,131090680,11890,11900,11900,11890,142
20250218,124000,129400900,11900,11890,11900,11890,169
20250218,123900,127391030,11890,11890,11890,11890,100
20250218,123800,126202030,11890,11890,11890,11890,0
20250218,123700,126202030,11890,11890,11890,11890,2
20250218,123600,126178250,11900,11900,11900,11900,0
20250218,123500,126178250,11900,11890,11900,11890,3
20250218,123400,126142570,11900,11900,11900,11900,60
20250218,123300,125428570,11900,11890,11900,11890,14
20250218,123200,125261990,11890,11890,11890,11890,0
20250218,123100,125261990,11890,11890,11890,11890,0
20250218,123000,125261990,11890,11890,11890,11890,2
20250218,122900,125238210,11900,11900,11900,11900,1
20250218,122800,125226310,11890,11890,11890,11890,1
20250218,122700,125214420,11890,11890,11890,11890,5
20250218,122600,125154970,11890,11890,11890,11890,2
20250218,122500,125131190,11890,11890,11890,11890,0
20250218,122400,125131190,11890,11890,11890,11890,2
20250218,122300,125107410,11890,11890,11890,11890,0
20250218,122200,125107410,11890,11890,11890,11890,2
20250218,122100,125083630,11890,11890,11890,11890,0
20250218,122000,125083630,11890,11890,11890,11890,2
20250218,121900,125059850,11890,11890,11890,11890,0
20250218,121800,125059850,11890,11890,11890,11890,3
20250218,121700,125024180,11890,11890,11890,11890,0
20250218,121600,125024180,11890,11890,11890,11890,2
20250218,121500,125000400,11900,11900,11900,11900,2
20250218,121400,124976600,11900,11900,11900,11890,12
20250218,121300,124833820,11900,11900,11900,11900,0
20250218,121200,124833820,11900,11900,11900,11900,2
20250218,121100,124810020,11900,11900,11900,11900,0
20250218,121000,124810020,11900,11900,11900,11900,2
20250218,120900,124786220,11900,11910,11910,11900,104
20250218,120800,123548610,11930,11900,11930,11900,12
20250218,120700,123405540,11930,11930,11930,11930,9
20250218,120600,123298170,11900,11900,11900,11900,2
20250218,120500,123274370,11900,11900,11900,11900,0
20250218,120400,123274370,11900,11900,11900,11900,1
20250218,120300,123262470,11900,11900,11900,11900,0
20250218,120200,123262470,11900,11900,11900,11900,0
20250218,120100,123262470,11900,11900,11900,11900,2
20250218,120000,123238670,11900,11900,11900,11900,0
20250218,115900,123238670,11900,11900,11900,11900,2
20250218,115800,123214870,11900,11900,11900,11900,0
20250218,115700,123214870,11900,11920,11930,11900,18
20250218,115600,123000480,11920,11920,11920,11920,0
20250218,115500,123000480,11920,11900,11920,11900,4
20250218,115400,122952840,11900,11900,11900,11900,0
20250218,115300,122952840,11900,11900,11900,11900,2
20250218,115200,122929040,11910,11910,11910,11910,0
20250218,115100,122929040,11910,11910,11910,11910,2
20250218,115000,122905220,11920,11910,11920,11910,254
20250218,114900,119877580,11890,11890,11890,11890,2
20250218,114800,119853800,11890,11890,11890,11890,0
20250218,114700,119853800,11890,11890,11890,11890,2
20250218,114600,119830020,11920,11920,11920,11920,0
20250218,114500,119830020,11920,11880,11920,11880,4
20250218,114400,119782430,11880,11880,11880,11880,0
20250218,114300,119782430,11880,11880,11880,11880,2
20250218,114200,119758670,11920,11920,11920,11920,0
20250218,114100,119758670,11920,11880,11920,11880,4
20250218,114000,119711070,11920,11920,11920,11920,0
20250218,113900,119711070,11920,11880,11920,11880,2
20250218,113800,119687270,11920,11920,11920,11920,0
20250218,113700,119687270,11920,11860,11920,11860,14
20250218,113600,119520550,11900,11900,11900,11900,0
20250218,113500,119520550,11900,11880,11900,11880,2
20250218,113400,119496770,11860,11860,11860,11860,2
20250218,113300,119473050,11880,11880,11880,11880,0
20250218,113200,119473050,11880,11920,11920,11880,3
20250218,113100,119437370,11880,11880,11900,11880,175
20250218,113000,117358350,11860,11880,11900,11860,4
20250218,112900,117310850,11860,11860,11860,11860,0
20250218,112800,117310850,11860,11860,11860,11860,2
20250218,112700,117287130,11900,11900,11900,11900,0
20250218,112600,117287130,11900,11860,11900,11860,4
20250218,112500,117239630,11900,11900,11900,11900,0
20250218,112400,117239630,11900,11880,11920,11870,514
20250218,112300,111118470,11880,11880,11880,11880,1
20250218,112200,111106590,11870,11880,11880,11870,3
20250218,112100,111070970,11870,11870,11870,11870,1
20250218,112000,111059100,11870,11870,11870,11860,8
20250218,111900,110964160,11860,11860,11860,11860,0
20250218,111800,110964160,11860,11860,11860,11860,2
20250218,111700,110940440,11850,11850,11850,11850,0
20250218,111600,110940440,11850,11850,11850,11850,7
20250218,111500,110857490,11850,11850,11850,11850,87
20250218,111400,109826540,11850,11850,11850,11850,344
20250218,111300,105750140,11850,11850,11850,11850,0
20250218,111200,105750140,11850,11860,11860,11850,6
20250218,111100,105678990,11860,11860,11860,11860,0
20250218,111000,105678990,11860,11860,11860,11860,2
20250218,110900,105655270,11860,11860,11860,11860,0
20250218,110800,105655270,11860,11860,11860,11860,2
20250218,110700,105631550,11860,11860,11860,11860,0
20250218,110600,105631550,11860,11860,11860,11860,2
20250218,110500,105607830,11860,11860,11860,11860,0
20250218,110400,105607830,11860,11860,11860,11860,0
20250218,110300,105607830,11860,11860,11860,11860,2
20250218,110200,105584110,11920,11880,11920,11880,50
20250218,110100,104989610,11860,11860,11860,11860,2
20250218,110000,104965890,11860,11860,11860,11860,0
20250218,105900,104965890,11860,11880,11880,11860,12
20250218,105800,104823370,11860,11860,11860,11860,0
20250218,105700,104823370,11860,11860,11860,11860,17
20250218,105600,104621750,11860,11860,11860,11860,0
20250218,105500,104621750,11860,11860,11860,11860,2
20250218,105400,104598030,11880,11880,11880,11880,2
20250218,105300,104574270,11870,11870,11870,11870,2
20250218,105200,104550530,11900,11880,11900,11880,13
20250218,105100,104396070,11880,11860,11880,11860,93
20250218,105000,103291290,11900,11870,11900,11870,600
20250218,104900,96169080,11870,11860,11870,11860,6
20250218,104800,96097880,11870,11870,11870,11870,8
20250218,104700,96002920,11860,11860,11860,11860,1
20250218,104600,95991060,11860,11860,11860,11860,0
20250218,104500,95991060,11860,11860,11860,11860,2
20250218,104400,95967340,11870,11870,11870,11870,4
20250218,104300,95919860,11870,11850,11870,11850,15
20250218,104200,95742020,11850,11850,11850,11850,1
20250218,104100,95730170,11840,11840,11840,11840,2
20250218,104000,95706490,11850,11850,11850,11850,16
20250218,103900,95516890,11850,11850,11850,11850,94
20250218,103800,94402990,11860,11860,11860,11860,2
20250218,103700,94379270,11860,11860,11860,11860,2
20250218,103600,94355550,11870,11870,11870,11870,2
20250218,103500,94331810,11850,11900,11900,11850,1900
20250218,103400,71775610,11900,11920,11920,11900,72
20250218,103300,70917460,11920,11920,11920,11920,0
20250218,103200,70917460,11920,11920,11920,11920,0
20250218,103100,70917460,11920,11920,11920,11920,0
20250218,103000,70917460,11920,11920,11920,11920,0
20250218,102900,70917460,11920,11920,11920,11920,0
20250218,102800,70917460,11920,11920,11920,11920,0
20250218,102700,70917460,11920,11920,11920,11920,0
20250218,102600,70917460,11920,11920,11920,11920,0
20250218,102500,70917460,11920,11920,11920,11920,0
20250218,102400,70917460,11920,11920,11920,11920,0
20250218,102300,70917460,11920,11920,11920,11920,0
20250218,102200,70917460,11920,11920,11920,11920,0
20250218,102100,70917460,11920,11910,11920,11910,2
20250218,102000,70893630,11910,11890,11920,11880,32
20250218,101900,70512910,11880,11890,11890,11880,358
20250218,101800,66256820,11910,11910,11910,11910,2
20250218,101700,66233000,11910,11910,11910,11910,0
20250218,101600,66233000,11910,11900,11910,11900,13
20250218,101500,66078290,11890,11900,11900,11890,5
20250218,101400,66018800,11890,11890,11890,11890,0
20250218,101300,66018800,11890,11890,11890,11890,82
20250218,101200,65043820,11890,11910,11910,11880,1010
20250218,101100,53027600,11910,11910,11910,11910,0
20250218,101000,53027600,11910,11910,11910,11910,15
20250218,100900,52848950,11910,11910,11910,11910,0
20250218,100800,52848950,11910,11910,11910,11910,450
20250218,100700,47489450,11950,11950,11950,11950,0
20250218,100600,47489450,11950,11950,11950,11950,0
20250218,100500,47489450,11950,11950,11950,11950,0
20250218,100400,47489450,11950,11900,11950,11900,58
20250218,100300,46796500,11900,11900,11920,11900,44
20250218,100200,46272240,11900,11880,11950,11880,141
20250218,100100,44592150,11900,11900,11900,11900,50
20250218,100000,43997150,11880,11880,11880,11880,0
20250218,095900,43997150,11880,11890,11900,11880,113
20250218,095800,42653020,11880,11880,11880,11880,0
20250218,095700,42653020,11880,11880,11880,11880,0
20250218,095600,42653020,11880,11890,11890,11880,186
20250218,095500,40442190,11910,11910,11910,11910,0
20250218,095400,40442190,11910,11910,11910,11910,0
20250218,095300,40442190,11910,11910,11910,11910,0
20250218,095200,40442190,11910,11910,11910,11910,0
20250218,095100,40442190,11910,11910,11910,11910,0
20250218,095000,40442190,11910,11910,11910,11910,5
20250218,094900,40382640,11910,11910,11910,11910,0
20250218,094800,40382640,11910,11890,11910,11890,3
20250218,094700,40346950,11870,11870,11880,11870,8
20250218,094600,40251980,11920,11920,11920,11920,0
20250218,094500,40251980,11920,11920,11920,11920,0
20250218,094400,40251980,11920,11890,11920,11890,2
20250218,094300,40228170,11920,11920,11920,11890,312
20250218,094200,36509430,11920,11930,11930,11860,2435
20250218,094100,7520420,11940,11940,11940,11930,130
20250218,094000,5968230,11940,11940,11940,11930,17
20250218,093900,5765270,11940,11940,11940,11930,26
20250218,093800,5454870,11940,11940,11940,11940,0
20250218,093700,5454870,11940,11940,11940,11940,2
20250218,093600,5430990,11920,11920,11920,11920,0
20250218,093500,5430990,11920,11940,11940,11920,9
20250218,093400,5323550,11910,11910,11910,11910,0
20250218,093300,5323550,11910,11910,11910,11910,0
20250218,093200,5323550,11910,11930,11930,11910,24
20250218,093100,5037500,11920,11950,11950,11920,7
20250218,093000,4953940,11950,11950,11970,11940,24
20250218,092900,4666850,11930,11970,11970,11930,293
20250218,092800,1164310,11970,11980,11980,11970,19
20250218,092700,936730,11980,11980,11980,11980,0
20250218,092600,936730,11980,11980,11980,11980,0
20250218,092500,936730,11980,11980,11980,11980,0
20250218,092400,936730,11980,11990,11990,11980,8
20250218,092300,840870,11990,11990,11990,11990,0
20250218,092200,840870,11990,12010,12020,11990,16
20250218,092100,648700,12000,12000,12000,12000,0
20250218,092000,648700,12000,12000,12000,12000,11
20250218,091900,516700,12010,12010,12010,12010,0
20250218,091800,516700,12010,12010,12010,12010,1
20250218,091700,504690,12020,12020,12020,12020,0
20250218,091600,504690,12020,12020,12020,12020,0
20250218,091500,504690,12020,12020,12020,12020,0
20250218,091400,504690,12020,12020,12020,12020,0
20250218,091300,504690,12020,12020,12020,12020,0
20250218,091200,504690,12020,12020,12020,12020,0
20250218,091100,504690,12020,12020,12020,12020,0
20250218,091000,504690,12020,12010,12020,12010,3
20250218,090900,468640,12000,12000,12000,12000,0
20250218,090800,468640,12000,12020,12020,12000,17
20250218,090700,264320,12020,12020,12020,12020,0
20250218,090600,264320,12020,12020,12020,12020,0
20250218,090500,264320,12020,12020,12020,12020,0
20250218,090400,264320,12020,12020,12020,12020,0
20250218,090300,264320,12020,12020,12020,12020,0
20250218,090200,264320,12020,12020,12020,12020,0
20250218,090100,264320,12020,12020,12020,12020,2
20250218,090000,240280,11980,12020,12020,11980,20