KissMeData/263720/min/candle-20250218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250218,210200,1040826430,17590,17590,17590,17590,1043
20250218,210100,1040826430,17590,17590,17590,17590,0
20250218,210000,1040826430,17590,17590,17590,17590,0
20250218,205900,1040826430,17590,17590,17590,17590,0
20250218,205800,1040826430,17590,17590,17590,17590,0
20250218,205700,1040826430,17590,17590,17590,17590,0
20250218,205600,1040826430,17590,17590,17590,17590,0
20250218,205500,1040826430,17590,17590,17590,17590,0
20250218,205400,1040826430,17590,17590,17590,17590,0
20250218,205300,1040826430,17590,17590,17590,17590,0
20250218,205200,1040826430,17590,17590,17590,17590,0
20250218,205100,1040826430,17590,17590,17590,17590,0
20250218,205000,1040826430,17590,17590,17590,17590,0
20250218,204900,1040826430,17590,17590,17590,17590,0
20250218,204800,1040826430,17590,17590,17590,17590,0
20250218,204700,1040826430,17590,17590,17590,17590,0
20250218,204600,1040826430,17590,17590,17590,17590,0
20250218,204500,1040826430,17590,17590,17590,17590,0
20250218,204400,1040826430,17590,17590,17590,17590,0
20250218,204300,1040826430,17590,17590,17590,17590,0
20250218,204200,1040826430,17590,17590,17590,17590,0
20250218,204100,1040826430,17590,17590,17590,17590,0
20250218,204000,1040826430,17590,17590,17590,17590,0
20250218,203900,1040826430,17590,17590,17590,17590,0
20250218,203800,1040826430,17590,17590,17590,17590,0
20250218,203700,1040826430,17590,17590,17590,17590,0
20250218,203600,1040826430,17590,17590,17590,17590,0
20250218,203500,1040826430,17590,17590,17590,17590,0
20250218,203400,1040826430,17590,17590,17590,17590,0
20250218,203300,1040826430,17590,17590,17590,17590,0
20250218,203200,1040826430,17590,17590,17590,17590,1043
20250218,203100,1040826430,17590,17590,17590,17590,0
20250218,203000,1040826430,17590,17590,17590,17590,0
20250218,202900,1040826430,17590,17590,17590,17590,0
20250218,202800,1040826430,17590,17590,17590,17590,0
20250218,202700,1040826430,17590,17590,17590,17590,0
20250218,202600,1040826430,17590,17590,17590,17590,0
20250218,202500,1040826430,17590,17590,17590,17590,0
20250218,202400,1040826430,17590,17590,17590,17590,0
20250218,202300,1040826430,17590,17590,17590,17590,0
20250218,202200,1040826430,17590,17590,17590,17590,0
20250218,202100,1040826430,17590,17590,17590,17590,0
20250218,202000,1040826430,17590,17590,17590,17590,0
20250218,201900,1040826430,17590,17590,17590,17590,0
20250218,201800,1040826430,17590,17590,17590,17590,0
20250218,201700,1040826430,17590,17590,17590,17590,0
20250218,201600,1040826430,17590,17590,17590,17590,0
20250218,201500,1040826430,17590,17590,17590,17590,0
20250218,201400,1040826430,17590,17590,17590,17590,0
20250218,201300,1040826430,17590,17590,17590,17590,0
20250218,201200,1040826430,17590,17590,17590,17590,0
20250218,201100,1040826430,17590,17590,17590,17590,0
20250218,201000,1040826430,17590,17590,17590,17590,0
20250218,200900,1040826430,17590,17590,17590,17590,0
20250218,200800,1040826430,17590,17590,17590,17590,0
20250218,200700,1040826430,17590,17590,17590,17590,0
20250218,200600,1040826430,17590,17590,17590,17590,0
20250218,200500,1040826430,17590,17590,17590,17590,0
20250218,200400,1040826430,17590,17590,17590,17590,0
20250218,200300,1040826430,17590,17590,17590,17590,0
20250218,200200,1040826430,17590,17590,17590,17590,1043
20250218,200100,1040826430,17590,17590,17590,17590,0
20250218,200000,1040826430,17590,17590,17590,17590,0
20250218,195900,1040826430,17590,17590,17590,17590,0
20250218,195800,1040826430,17590,17590,17590,17590,0
20250218,195700,1040826430,17590,17590,17590,17590,0
20250218,195600,1040826430,17590,17590,17590,17590,0
20250218,195500,1040826430,17590,17590,17590,17590,0
20250218,195400,1040826430,17590,17590,17590,17590,0
20250218,195300,1040826430,17590,17590,17590,17590,0
20250218,195200,1040826430,17590,17590,17590,17590,0
20250218,195100,1040826430,17590,17590,17590,17590,0
20250218,195000,1040826430,17590,17590,17590,17590,0
20250218,194900,1040826430,17590,17590,17590,17590,0
20250218,194800,1040826430,17590,17590,17590,17590,0
20250218,194700,1040826430,17590,17590,17590,17590,0
20250218,194600,1040826430,17590,17590,17590,17590,0
20250218,194500,1040826430,17590,17590,17590,17590,0
20250218,194400,1040826430,17590,17590,17590,17590,0
20250218,194300,1040826430,17590,17590,17590,17590,0
20250218,194200,1040826430,17590,17590,17590,17590,0
20250218,194100,1040826430,17590,17590,17590,17590,0
20250218,194000,1040826430,17590,17590,17590,17590,0
20250218,193900,1040826430,17590,17590,17590,17590,0
20250218,193800,1040826430,17590,17590,17590,17590,0
20250218,193700,1040826430,17590,17590,17590,17590,0
20250218,193600,1040826430,17590,17590,17590,17590,0
20250218,193500,1040826430,17590,17590,17590,17590,0
20250218,193400,1040826430,17590,17590,17590,17590,0
20250218,193300,1040826430,17590,17590,17590,17590,0
20250218,193200,1040826430,17590,17590,17590,17590,1043
20250218,193100,1040826430,17590,17590,17590,17590,0
20250218,193000,1040826430,17590,17590,17590,17590,0
20250218,192900,1040826430,17590,17590,17590,17590,0
20250218,192800,1040826430,17590,17590,17590,17590,0
20250218,192700,1040826430,17590,17590,17590,17590,0
20250218,192600,1040826430,17590,17590,17590,17590,0
20250218,192500,1040826430,17590,17590,17590,17590,0
20250218,192400,1040826430,17590,17590,17590,17590,0
20250218,192300,1040826430,17590,17590,17590,17590,0
20250218,192200,1040826430,17590,17590,17590,17590,0
20250218,192100,1040826430,17590,17590,17590,17590,0
20250218,192000,1040826430,17590,17590,17590,17590,0
20250218,191900,1040826430,17590,17590,17590,17590,0
20250218,191800,1040826430,17590,17590,17590,17590,0
20250218,191700,1040826430,17590,17590,17590,17590,0
20250218,191600,1040826430,17590,17590,17590,17590,0
20250218,191500,1040826430,17590,17590,17590,17590,0
20250218,191400,1040826430,17590,17590,17590,17590,0
20250218,191300,1040826430,17590,17590,17590,17590,0
20250218,191200,1040826430,17590,17590,17590,17590,0
20250218,191100,1040826430,17590,17590,17590,17590,0
20250218,191000,1040826430,17590,17590,17590,17590,0
20250218,190900,1040826430,17590,17590,17590,17590,0
20250218,190800,1040826430,17590,17590,17590,17590,0
20250218,190700,1040826430,17590,17590,17590,17590,0
20250218,190600,1040826430,17590,17590,17590,17590,0
20250218,190500,1040826430,17590,17590,17590,17590,0
20250218,190400,1040826430,17590,17590,17590,17590,0
20250218,190300,1040826430,17590,17590,17590,17590,0
20250218,190200,1040826430,17590,17590,17590,17590,1043
20250218,190100,1040826430,17590,17590,17590,17590,0
20250218,190000,1040826430,17590,17590,17590,17590,0
20250218,185900,1040826430,17590,17590,17590,17590,0
20250218,185800,1040826430,17590,17590,17590,17590,0
20250218,185700,1040826430,17590,17590,17590,17590,0
20250218,185600,1040826430,17590,17590,17590,17590,0
20250218,185500,1040826430,17590,17590,17590,17590,0
20250218,185400,1040826430,17590,17590,17590,17590,0
20250218,185300,1040826430,17590,17590,17590,17590,0
20250218,185200,1040826430,17590,17590,17590,17590,0
20250218,185100,1040826430,17590,17590,17590,17590,0
20250218,185000,1040826430,17590,17590,17590,17590,0
20250218,184900,1040826430,17590,17590,17590,17590,0
20250218,184800,1040826430,17590,17590,17590,17590,0
20250218,184700,1040826430,17590,17590,17590,17590,0
20250218,184600,1040826430,17590,17590,17590,17590,0
20250218,184500,1040826430,17590,17590,17590,17590,0
20250218,184400,1040826430,17590,17590,17590,17590,0
20250218,184300,1040826430,17590,17590,17590,17590,0
20250218,184200,1040826430,17590,17590,17590,17590,0
20250218,184100,1040826430,17590,17590,17590,17590,0
20250218,184000,1040826430,17590,17590,17590,17590,0
20250218,183900,1040826430,17590,17590,17590,17590,0
20250218,183800,1040826430,17590,17590,17590,17590,0
20250218,183700,1040826430,17590,17590,17590,17590,0
20250218,183600,1040826430,17590,17590,17590,17590,0
20250218,183500,1040826430,17590,17590,17590,17590,0
20250218,183400,1040826430,17590,17590,17590,17590,0
20250218,183300,1040826430,17590,17590,17590,17590,0
20250218,183200,1040826430,17590,17590,17590,17590,1043
20250218,183100,1040826430,17590,17590,17590,17590,0
20250218,183000,1040826430,17590,17590,17590,17590,0
20250218,182900,1040826430,17590,17590,17590,17590,0
20250218,182800,1040826430,17590,17590,17590,17590,0
20250218,182700,1040826430,17590,17590,17590,17590,0
20250218,182600,1040826430,17590,17590,17590,17590,0
20250218,182500,1040826430,17590,17590,17590,17590,0
20250218,182400,1040826430,17590,17590,17590,17590,0
20250218,182300,1040826430,17590,17590,17590,17590,0
20250218,182200,1040826430,17590,17590,17590,17590,0
20250218,182100,1040826430,17590,17590,17590,17590,0
20250218,182000,1040826430,17590,17590,17590,17590,0
20250218,181900,1040826430,17590,17590,17590,17590,0
20250218,181800,1040826430,17590,17590,17590,17590,0
20250218,181700,1040826430,17590,17590,17590,17590,0
20250218,181600,1040826430,17590,17590,17590,17590,0
20250218,181500,1040826430,17590,17590,17590,17590,0
20250218,181400,1040826430,17590,17590,17590,17590,0
20250218,181300,1040826430,17590,17590,17590,17590,0
20250218,181200,1040826430,17590,17590,17590,17590,0
20250218,181100,1040826430,17590,17590,17590,17590,0
20250218,181000,1040826430,17590,17590,17590,17590,0
20250218,180900,1040826430,17590,17590,17590,17590,0
20250218,180800,1040826430,17590,17590,17590,17590,0
20250218,180700,1040826430,17590,17590,17590,17590,0
20250218,180600,1040826430,17590,17590,17590,17590,0
20250218,180500,1040826430,17590,17590,17590,17590,0
20250218,180400,1040826430,17590,17590,17590,17590,0
20250218,180300,1040826430,17590,17590,17590,17590,0
20250218,180200,1040826430,17590,17590,17590,17590,1043
20250218,180100,1040826430,17590,17590,17590,17590,0
20250218,180000,1040826430,17590,17590,17590,17590,0
20250218,175900,1040826430,17590,17590,17590,17590,0
20250218,175800,1040826430,17590,17590,17590,17590,0
20250218,175700,1040826430,17590,17590,17590,17590,0
20250218,175600,1040826430,17590,17590,17590,17590,0
20250218,175500,1040826430,17590,17590,17590,17590,0
20250218,175400,1040826430,17590,17590,17590,17590,0
20250218,175300,1040826430,17590,17590,17590,17590,0
20250218,175200,1040826430,17590,17590,17590,17590,0
20250218,175100,1040826430,17590,17590,17590,17590,0
20250218,175000,1040826430,17590,17590,17590,17590,0
20250218,174900,1040826430,17590,17590,17590,17590,0
20250218,174800,1040826430,17590,17590,17590,17590,0
20250218,174700,1040826430,17590,17590,17590,17590,0
20250218,174600,1040826430,17590,17590,17590,17590,0
20250218,174500,1040826430,17590,17590,17590,17590,0
20250218,174400,1040826430,17590,17590,17590,17590,0
20250218,174300,1040826430,17590,17590,17590,17590,0
20250218,174200,1040826430,17590,17590,17590,17590,0
20250218,174100,1040826430,17590,17590,17590,17590,0
20250218,174000,1040826430,17590,17590,17590,17590,0
20250218,173900,1040826430,17590,17590,17590,17590,0
20250218,173800,1040826430,17590,17590,17590,17590,0
20250218,173700,1040826430,17590,17590,17590,17590,0
20250218,173600,1040826430,17590,17590,17590,17590,0
20250218,173500,1040826430,17590,17590,17590,17590,0
20250218,173400,1040826430,17590,17590,17590,17590,0
20250218,173300,1040826430,17590,17590,17590,17590,0
20250218,173200,1040826430,17590,17590,17590,17590,1043
20250218,173100,1040826430,17590,17590,17590,17590,0
20250218,173000,1040826430,17590,17590,17590,17590,0
20250218,172900,1040826430,17590,17590,17590,17590,0
20250218,172800,1040826430,17590,17590,17590,17590,0
20250218,172700,1040826430,17590,17590,17590,17590,0
20250218,172600,1040826430,17590,17590,17590,17590,0
20250218,172500,1040826430,17590,17590,17590,17590,0
20250218,172400,1040826430,17590,17590,17590,17590,0
20250218,172300,1040826430,17590,17590,17590,17590,0
20250218,172200,1040826430,17590,17590,17590,17590,0
20250218,172100,1040826430,17590,17590,17590,17590,0
20250218,172000,1040826430,17590,17590,17590,17590,0
20250218,171900,1040826430,17590,17590,17590,17590,0
20250218,171800,1040826430,17590,17590,17590,17590,0
20250218,171700,1040826430,17590,17590,17590,17590,0
20250218,171600,1040826430,17590,17590,17590,17590,0
20250218,171500,1040826430,17590,17590,17590,17590,0
20250218,171400,1040826430,17590,17590,17590,17590,0
20250218,171300,1040826430,17590,17590,17590,17590,0
20250218,171200,1040826430,17590,17590,17590,17590,0
20250218,171100,1040826430,17590,17590,17590,17590,0
20250218,171000,1040826430,17590,17590,17590,17590,0
20250218,170900,1040826430,17590,17590,17590,17590,0
20250218,170800,1040826430,17590,17590,17590,17590,0
20250218,170700,1040826430,17590,17590,17590,17590,0
20250218,170600,1040826430,17590,17590,17590,17590,0
20250218,170500,1040826430,17590,17590,17590,17590,0
20250218,170400,1040826430,17590,17590,17590,17590,0
20250218,170300,1040826430,17590,17590,17590,17590,0
20250218,170200,1040826430,17590,17590,17590,17590,1043
20250218,170100,1040826430,17590,17590,17590,17590,0
20250218,170000,1040826430,17590,17590,17590,17590,0
20250218,165900,1040826430,17590,17590,17590,17590,0
20250218,165800,1040826430,17590,17590,17590,17590,0
20250218,165700,1040826430,17590,17590,17590,17590,0
20250218,165600,1040826430,17590,17590,17590,17590,0
20250218,165500,1040826430,17590,17590,17590,17590,0
20250218,165400,1040826430,17590,17590,17590,17590,0
20250218,165300,1040826430,17590,17590,17590,17590,0
20250218,165200,1040826430,17590,17590,17590,17590,0
20250218,165100,1040826430,17590,17590,17590,17590,0
20250218,165000,1040826430,17590,17590,17590,17590,0
20250218,164900,1040826430,17590,17590,17590,17590,0
20250218,164800,1040826430,17590,17590,17590,17590,0
20250218,164700,1040826430,17590,17590,17590,17590,0
20250218,164600,1040826430,17590,17590,17590,17590,0
20250218,164500,1040826430,17590,17590,17590,17590,0
20250218,164400,1040826430,17590,17590,17590,17590,0
20250218,164300,1040826430,17590,17590,17590,17590,0
20250218,164200,1040826430,17590,17590,17590,17590,0
20250218,164100,1040826430,17590,17590,17590,17590,0
20250218,164000,1040826430,17590,17590,17590,17590,0
20250218,163900,1040826430,17590,17590,17590,17590,0
20250218,163800,1040826430,17590,17590,17590,17590,0
20250218,163700,1040826430,17590,17590,17590,17590,0
20250218,163600,1040826430,17590,17590,17590,17590,0
20250218,163500,1040826430,17590,17590,17590,17590,0
20250218,163400,1040826430,17590,17590,17590,17590,0
20250218,163300,1040826430,17590,17590,17590,17590,0
20250218,163200,1040826430,17590,17590,17590,17590,1043
20250218,163100,1040826430,17590,17590,17590,17590,0
20250218,163000,1040826430,17590,17590,17590,17590,0
20250218,162900,1040826430,17590,17590,17590,17590,0
20250218,162800,1040826430,17590,17590,17590,17590,0
20250218,162700,1040826430,17590,17590,17590,17590,0
20250218,162600,1040826430,17590,17590,17590,17590,0
20250218,162500,1040826430,17590,17590,17590,17590,0
20250218,162400,1040826430,17590,17590,17590,17590,0
20250218,162300,1040826430,17590,17590,17590,17590,0
20250218,162200,1040826430,17590,17590,17590,17590,0
20250218,162100,1040826430,17590,17590,17590,17590,0
20250218,162000,1040826430,17590,17590,17590,17590,0
20250218,161900,1040826430,17590,17590,17590,17590,0
20250218,161800,1040826430,17590,17590,17590,17590,0
20250218,161700,1040826430,17590,17590,17590,17590,0
20250218,161600,1040826430,17590,17590,17590,17590,0
20250218,161500,1040826430,17590,17590,17590,17590,0
20250218,161400,1040826430,17590,17590,17590,17590,0
20250218,161300,1040826430,17590,17590,17590,17590,0
20250218,161200,1040826430,17590,17590,17590,17590,0
20250218,161100,1040826430,17590,17590,17590,17590,0
20250218,161000,1040826430,17590,17590,17590,17590,0
20250218,160900,1040826430,17590,17590,17590,17590,0
20250218,160800,1040826430,17590,17590,17590,17590,0
20250218,160700,1040826430,17590,17590,17590,17590,0
20250218,160600,1040826430,17590,17590,17590,17590,0
20250218,160500,1040826430,17590,17590,17590,17590,0
20250218,160400,1040826430,17590,17590,17590,17590,0
20250218,160300,1040826430,17590,17590,17590,17590,0
20250218,160200,1040826430,17590,17590,17590,17590,1043
20250218,160100,1040826430,17590,17590,17590,17590,0
20250218,160000,1040826430,17590,17590,17590,17590,0
20250218,155900,1040826430,17590,17590,17590,17590,0
20250218,155800,1040826430,17590,17590,17590,17590,0
20250218,155700,1040826430,17590,17590,17590,17590,0
20250218,155600,1040826430,17590,17590,17590,17590,0
20250218,155500,1040826430,17590,17590,17590,17590,0
20250218,155400,1040826430,17590,17590,17590,17590,0
20250218,155300,1040826430,17590,17590,17590,17590,0
20250218,155200,1040826430,17590,17590,17590,17590,0
20250218,155100,1040826430,17590,17590,17590,17590,0
20250218,155000,1040826430,17590,17590,17590,17590,0
20250218,154900,1040826430,17590,17590,17590,17590,0
20250218,154800,1040826430,17590,17590,17590,17590,0
20250218,154700,1040826430,17590,17590,17590,17590,0
20250218,154600,1040826430,17590,17590,17590,17590,0
20250218,154500,1040826430,17590,17590,17590,17590,0
20250218,154400,1040826430,17590,17590,17590,17590,0
20250218,154300,1040826430,17590,17590,17590,17590,0
20250218,154200,1040826430,17590,17590,17590,17590,0
20250218,154100,1040826430,17590,17590,17590,17590,0
20250218,154000,1040826430,17590,17590,17590,17590,0
20250218,153900,1040826430,17590,17590,17590,17590,0
20250218,153800,1040826430,17590,17590,17590,17590,0
20250218,153700,1040826430,17590,17590,17590,17590,0
20250218,153600,1040826430,17590,17590,17590,17590,0
20250218,153500,1040826430,17590,17590,17590,17590,0
20250218,153400,1040826430,17590,17590,17590,17590,0
20250218,153300,1040826430,17590,17590,17590,17590,0
20250218,153200,1040826430,17590,17590,17590,17590,1043
20250218,153100,1040826430,17590,17590,17590,17590,0
20250218,153000,1040826430,17590,17590,17590,17590,1043
20250218,152900,1022480060,17570,17570,17570,17570,0
20250218,152800,1022480060,17570,17570,17570,17570,0
20250218,152700,1022480060,17570,17570,17570,17570,0
20250218,152600,1022480060,17570,17570,17570,17570,0
20250218,152500,1022480060,17570,17570,17570,17570,0
20250218,152400,1022480060,17570,17570,17570,17570,0
20250218,152300,1022480060,17570,17570,17570,17570,0
20250218,152200,1022480060,17570,17570,17570,17570,0
20250218,152100,1022480060,17570,17570,17570,17570,0
20250218,152000,1022480060,17570,17570,17570,17570,0
20250218,151900,1022480060,17570,17570,17570,17570,0
20250218,151800,1022480060,17570,17600,17600,17570,285
20250218,151700,1017470350,17630,17630,17630,17630,0
20250218,151600,1017470350,17630,17630,17630,17630,0
20250218,151500,1017470350,17630,17630,17630,17630,26
20250218,151400,1017011970,17640,17640,17640,17640,211
20250218,151300,1013289930,17640,17590,17640,17590,225
20250218,151200,1009325560,17590,17600,17600,17590,149
20250218,151100,1006704210,17610,17610,17610,17610,10
20250218,151000,1006528110,17610,17620,17620,17610,285
20250218,150900,1001507370,17630,17620,17630,17620,15
20250218,150800,1001243060,17620,17620,17620,17620,0
20250218,150700,1001243060,17620,17620,17620,17620,0
20250218,150600,1001243060,17620,17620,17620,17620,60
20250218,150500,1000185860,17620,17620,17620,17620,138
20250218,150400,997754300,17630,17630,17630,17630,57
20250218,150300,996749390,17620,17620,17620,17620,23
20250218,150200,996344130,17630,17630,17630,17630,0
20250218,150100,996344130,17630,17630,17630,17630,1
20250218,150000,996326500,17640,17640,17640,17640,14
20250218,145900,996079540,17660,17660,17660,17660,0
20250218,145800,996079540,17660,17660,17660,17660,9
20250218,145700,995920600,17670,17660,17670,17660,17
20250218,145600,995620360,17670,17660,17670,17660,17
20250218,145500,995320130,17660,17650,17660,17650,6
20250218,145400,995214180,17660,17660,17660,17660,0
20250218,145300,995214180,17660,17640,17660,17640,11
20250218,145200,995019950,17610,17610,17610,17610,0
20250218,145100,995019950,17610,17610,17610,17610,0
20250218,145000,995019950,17610,17610,17610,17610,0
20250218,144900,995019950,17610,17610,17610,17610,0
20250218,144800,995019950,17610,17610,17610,17610,0
20250218,144700,995019950,17610,17610,17610,17610,1
20250218,144600,995002340,17600,17600,17600,17600,0
20250218,144500,995002340,17600,17600,17600,17600,0
20250218,144400,995002340,17600,17600,17600,17600,0
20250218,144300,995002340,17600,17600,17600,17600,0
20250218,144200,995002340,17600,17600,17600,17600,0
20250218,144100,995002340,17600,17600,17600,17600,0
20250218,144000,995002340,17600,17680,17680,17600,345
20250218,143900,988911200,17680,17680,17680,17680,0
20250218,143800,988911200,17680,17680,17680,17680,0
20250218,143700,988911200,17680,17680,17680,17680,300
20250218,143600,983607200,17680,17680,17680,17680,0
20250218,143500,983607200,17680,17680,17680,17680,2
20250218,143400,983571840,17690,17690,17690,17690,0
20250218,143300,983571840,17690,17690,17690,17690,0
20250218,143200,983571840,17690,17650,17690,17650,1131
20250218,143100,963582090,17670,17670,17670,17670,0
20250218,143000,963582090,17670,17670,17670,17670,0
20250218,142900,963582090,17670,17670,17670,17670,0
20250218,142800,963582090,17670,17670,17670,17670,0
20250218,142700,963582090,17670,17670,17670,17670,0
20250218,142600,963582090,17670,17670,17670,17670,0
20250218,142500,963582090,17670,17670,17670,17670,0
20250218,142400,963582090,17670,17670,17670,17670,0
20250218,142300,963582090,17670,17610,17670,17610,1200
20250218,142200,942408930,17620,17620,17620,17620,0
20250218,142100,942408930,17620,17610,17620,17610,259
20250218,142000,937846580,17610,17600,17610,17600,379
20250218,141900,931173030,17570,17570,17570,17570,0
20250218,141800,931173030,17570,17570,17570,17570,0
20250218,141700,931173030,17570,17570,17570,17570,0
20250218,141600,931173030,17570,17570,17570,17570,1
20250218,141500,931155460,17610,17610,17610,17610,0
20250218,141400,931155460,17610,17580,17610,17580,878
20250218,141300,915702380,17580,17580,17580,17580,3
20250218,141200,915649640,17580,17580,17580,17580,119
20250218,141100,913557620,17580,17580,17580,17580,0
20250218,141000,913557620,17580,17580,17580,17580,0
20250218,140900,913557620,17580,17580,17580,17580,0
20250218,140800,913557620,17580,17580,17580,17580,22
20250218,140700,913170860,17580,17580,17580,17580,10
20250218,140600,912995060,17580,17580,17580,17580,0
20250218,140500,912995060,17580,17580,17580,17580,0
20250218,140400,912995060,17580,17580,17580,17580,0
20250218,140300,912995060,17580,17550,17580,17550,21
20250218,140200,912626480,17580,17570,17580,17570,39
20250218,140100,911941150,17570,17570,17570,17570,5
20250218,140000,911853300,17550,17550,17550,17550,2
20250218,135900,911818200,17560,17570,17570,17560,54
20250218,135800,910869690,17560,17550,17560,17550,45
20250218,135700,910079710,17560,17560,17560,17560,1
20250218,135600,910062150,17550,17550,17550,17550,27
20250218,135500,909588300,17570,17560,17570,17560,85
20250218,135400,908095600,17560,17560,17560,17560,0
20250218,135300,908095600,17560,17570,17570,17560,35
20250218,135200,907480930,17570,17560,17570,17560,44
20250218,135100,906708070,17570,17560,17570,17560,62
20250218,135000,905619060,17550,17550,17550,17550,30
20250218,134900,905092560,17580,17550,17580,17550,34
20250218,134800,904495170,17540,17540,17540,17540,0
20250218,134700,904495170,17540,17540,17540,17540,27
20250218,134600,904021590,17550,17540,17550,17530,88
20250218,134500,902478270,17530,17530,17530,17530,185
20250218,134400,899235220,17540,17540,17540,17540,0
20250218,134300,899235220,17540,17540,17540,17530,174
20250218,134200,896183310,17540,17540,17540,17540,0
20250218,134100,896183310,17540,17540,17540,17540,27
20250218,134000,895709730,17540,17540,17540,17540,23
20250218,133900,895306310,17540,17540,17540,17540,0
20250218,133800,895306310,17540,17540,17540,17540,29
20250218,133700,894797650,17540,17540,17540,17540,22
20250218,133600,894411770,17540,17540,17540,17540,6
20250218,133500,894306530,17540,17540,17540,17540,150
20250218,133400,891675530,17540,17530,17540,17530,21
20250218,133300,891307390,17530,17530,17530,17530,3
20250218,133200,891254800,17530,17530,17530,17530,6
20250218,133100,891149620,17540,17540,17540,17540,26
20250218,133000,890693580,17540,17540,17540,17540,0
20250218,132900,890693580,17540,17540,17540,17540,26
20250218,132800,890237540,17540,17540,17540,17540,24
20250218,132700,889816580,17550,17540,17550,17540,34
20250218,132600,889220120,17540,17540,17540,17540,25
20250218,132500,888781620,17540,17540,17540,17540,25
20250218,132400,888343120,17550,17550,17550,17550,0
20250218,132300,888343120,17550,17550,17550,17550,4
20250218,132200,888272920,17550,17540,17550,17540,25
20250218,132100,887834410,17550,17550,17550,17550,0
20250218,132000,887834410,17550,17550,17550,17550,35
20250218,131900,887220160,17550,17560,17560,17550,53
20250218,131800,886289880,17560,17560,17560,17560,5
20250218,131700,886202080,17560,17560,17560,17560,6
20250218,131600,886096720,17560,17550,17560,17550,46
20250218,131500,885289410,17550,17550,17550,17550,0
20250218,131400,885289410,17550,17550,17550,17550,27
20250218,131300,884815560,17560,17550,17560,17550,119
20250218,131200,882727050,17580,17580,17580,17580,0
20250218,131100,882727050,17580,17580,17580,17580,0
20250218,131000,882727050,17580,17580,17580,17580,0
20250218,130900,882727050,17580,17580,17580,17580,0
20250218,130800,882727050,17580,17580,17580,17580,0
20250218,130700,882727050,17580,17580,17580,17580,20
20250218,130600,882375450,17600,17600,17600,17600,0
20250218,130500,882375450,17600,17600,17600,17600,1
20250218,130400,882357850,17570,17540,17600,17540,143
20250218,130300,879844220,17540,17540,17540,17540,0
20250218,130200,879844220,17540,17540,17540,17540,26
20250218,130100,879388180,17550,17550,17550,17550,23
20250218,130000,878984530,17560,17550,17560,17550,4
20250218,125900,878914320,17540,17550,17550,17540,27
20250218,125800,878440720,17550,17520,17550,17520,27
20250218,125700,877966950,17540,17540,17540,17540,3
20250218,125600,877914330,17540,17550,17550,17540,28
20250218,125500,877423200,17550,17540,17550,17540,138
20250218,125400,875001910,17540,17540,17540,17540,7
20250218,125300,874879130,17540,17520,17540,17520,56
20250218,125200,873897620,17520,17520,17520,17520,22
20250218,125100,873512180,17530,17530,17530,17530,0
20250218,125000,873512180,17530,17540,17540,17530,20
20250218,124900,873161530,17520,17520,17520,17520,26
20250218,124800,872706010,17520,17520,17520,17520,0
20250218,124700,872706010,17520,17530,17530,17520,131
20250218,124600,870409890,17520,17520,17520,17520,19
20250218,124500,870077010,17520,17520,17520,17520,0
20250218,124400,870077010,17520,17520,17520,17520,28
20250218,124300,869586450,17530,17530,17530,17530,5
20250218,124200,869498800,17530,17530,17530,17530,0
20250218,124100,869498800,17530,17530,17530,17530,28
20250218,124000,869007960,17530,17530,17530,17530,22
20250218,123900,868622300,17530,17530,17530,17530,0
20250218,123800,868622300,17530,17530,17530,17530,29
20250218,123700,868113930,17530,17530,17530,17530,65
20250218,123600,866974480,17540,17540,17540,17540,1
20250218,123500,866956940,17530,17530,17530,17530,27
20250218,123400,866483630,17530,17530,17530,17530,24
20250218,123300,866062910,17530,17530,17530,17530,0
20250218,123200,866062910,17530,17530,17530,17530,27
20250218,123100,865589600,17530,17530,17530,17530,23
20250218,123000,865186410,17530,17530,17530,17530,0
20250218,122900,865186410,17530,17550,17550,17530,112
20250218,122800,863222180,17540,17540,17540,17540,19
20250218,122700,862888920,17540,17530,17540,17530,191
20250218,122600,859540600,17540,17540,17540,17540,18
20250218,122500,859224880,17540,17540,17540,17540,24
20250218,122400,858803920,17540,17540,17540,17540,0
20250218,122300,858803920,17540,17540,17540,17540,40
20250218,122200,858102320,17540,17540,17540,17540,23
20250218,122100,857698900,17540,17540,17540,17540,0
20250218,122000,857698900,17540,17540,17540,17530,176
20250218,121900,854612170,17540,17530,17540,17530,119
20250218,121800,852525100,17540,17540,17540,17540,0
20250218,121700,852525100,17540,17540,17540,17540,34
20250218,121600,851928740,17550,17550,17550,17550,10
20250218,121500,851753240,17550,17540,17550,17540,56
20250218,121400,850770930,17540,17540,17540,17540,4
20250218,121300,850700770,17530,17540,17540,17530,150
20250218,121200,848069920,17540,17550,17550,17540,30
20250218,121100,847543670,17540,17550,17550,17540,50
20250218,121000,846666470,17550,17550,17550,17550,12
20250218,120900,846455870,17550,17540,17550,17540,70
20250218,120800,845227570,17550,17550,17550,17550,20
20250218,120700,844876570,17530,17530,17530,17530,0
20250218,120600,844876570,17530,17530,17530,17530,0
20250218,120500,844876570,17530,17530,17530,17530,1
20250218,120400,844859040,17600,17600,17600,17600,0
20250218,120300,844859040,17600,17600,17600,17600,0
20250218,120200,844859040,17600,17580,17600,17580,41
20250218,120100,844137470,17570,17540,17570,17540,49
20250218,120000,843276630,17540,17540,17540,17540,0
20250218,115900,843276630,17540,17540,17540,17540,0
20250218,115800,843276630,17540,17540,17540,17540,151
20250218,115700,840628090,17540,17540,17540,17540,1
20250218,115600,840610550,17540,17540,17540,17540,27
20250218,115500,840136970,17540,17540,17540,17540,1
20250218,115400,840119430,17540,17540,17540,17540,23
20250218,115300,839716010,17540,17540,17540,17540,29
20250218,115200,839207350,17540,17540,17540,17540,0
20250218,115100,839207350,17540,17560,17560,17540,794
20250218,115000,825267380,17560,17560,17560,17560,14
20250218,114900,825021540,17590,17570,17590,17560,427
20250218,114800,817521320,17580,17580,17580,17580,169
20250218,114700,814550300,17580,17580,17580,17580,28
20250218,114600,814058060,17580,17580,17580,17580,10
20250218,114500,813882260,17580,17580,17580,17580,22
20250218,114400,813495500,17590,17580,17590,17580,38
20250218,114300,812827360,17580,17580,17580,17580,0
20250218,114200,812827360,17580,17580,17580,17580,157
20250218,114100,810067300,17580,17580,17580,17580,225
20250218,114000,806111800,17590,17590,17590,17590,0
20250218,113900,806111800,17590,17590,17590,17590,50
20250218,113800,805232300,17580,17590,17590,17580,598
20250218,113700,794716460,17580,17580,17580,17580,200
20250218,113600,791200460,17590,17590,17590,17590,11
20250218,113500,791006970,17590,17580,17590,17580,49
20250218,113400,790145350,17590,17590,17590,17590,0
20250218,113300,790145350,17590,17580,17590,17580,26
20250218,113200,789688220,17590,17590,17590,17590,0
20250218,113100,789688220,17590,17590,17590,17590,5
20250218,113000,789600270,17580,17590,17590,17580,72
20250218,112900,788334010,17580,17580,17580,17580,179
20250218,112800,785187190,17600,17600,17600,17600,0
20250218,112700,785187190,17600,17600,17600,17600,0
20250218,112600,785187190,17600,17600,17600,17600,0
20250218,112500,785187190,17600,17590,17600,17590,79
20250218,112400,783797030,17590,17590,17590,17590,5
20250218,112300,783709080,17590,17560,17590,17560,134
20250218,112200,781353880,17560,17560,17560,17560,81
20250218,112100,779931520,17570,17570,17570,17570,83
20250218,112000,778473210,17570,17570,17570,17570,6
20250218,111900,778367790,17570,17570,17570,17570,256
20250218,111800,773869870,17580,17570,17580,17570,11
20250218,111700,773676500,17600,17600,17600,17600,0
20250218,111600,773676500,17600,17580,17600,17580,93
20250218,111500,772039740,17570,17570,17570,17570,22
20250218,111400,771653200,17580,17580,17580,17580,30
20250218,111300,771125800,17590,17590,17590,17590,80
20250218,111200,769718600,17580,17590,17590,17570,670
20250218,111100,757943020,17590,17580,17590,17580,100
20250218,111000,756184940,17590,17590,17590,17590,5
20250218,110900,756096990,17580,17580,17580,17580,18
20250218,110800,755780550,17590,17590,17590,17590,24
20250218,110700,755358390,17590,17590,17590,17590,0
20250218,110600,755358390,17590,17600,17600,17590,25
20250218,110500,754918630,17590,17590,17590,17590,26
20250218,110400,754461290,17590,17590,17590,17590,32
20250218,110300,753898410,17580,17580,17580,17580,24
20250218,110200,753476490,17580,17580,17580,17580,27
20250218,110100,753001830,17590,17590,17590,17590,54
20250218,110000,752051970,17590,17590,17590,17590,16
20250218,105900,751770530,17590,17590,17590,17590,25
20250218,105800,751330780,17590,17600,17600,17590,43
20250218,105700,750574380,17600,17600,17600,17600,12
20250218,105600,750363180,17600,17600,17600,17600,14
20250218,105500,750116780,17600,17600,17600,17600,20
20250218,105400,749764780,17600,17590,17600,17590,150
20250218,105300,747125090,17600,17600,17600,17600,5
20250218,105200,747037090,17600,17580,17600,17580,15
20250218,105100,746773260,17580,17570,17580,17570,29
20250218,105000,746263630,17580,17580,17580,17580,24
20250218,104900,745841710,17580,17580,17590,17580,40
20250218,104800,745138500,17570,17570,17570,17560,57
20250218,104700,744137020,17580,17560,17580,17560,27
20250218,104600,743662880,17560,17590,17590,17560,614
20250218,104500,732879990,17580,17590,17590,17580,85
20250218,104400,731385410,17590,17590,17590,17590,32
20250218,104300,730822530,17580,17580,17580,17580,26
20250218,104200,730365450,17580,17570,17580,17570,27
20250218,104100,729890970,17580,17570,17580,17570,31
20250218,104000,729346290,17570,17570,17570,17570,0
20250218,103900,729346290,17570,17580,17580,17570,21
20250218,103800,728977310,17570,17570,17570,17570,28
20250218,103700,728485350,17570,17570,17570,17570,270
20250218,103600,723741450,17570,17570,17570,17570,511
20250218,103500,714763180,17570,17570,17570,17570,31
20250218,103400,714218510,17570,17570,17570,17570,0
20250218,103300,714218510,17570,17580,17580,17570,24
20250218,103200,713796780,17570,17570,17570,17570,0
20250218,103100,713796780,17570,17570,17570,17570,27
20250218,103000,713322390,17580,17590,17590,17580,67
20250218,102900,712144480,17610,17600,17610,17600,57
20250218,102800,711141020,17600,17600,17600,17600,1
20250218,102700,711123420,17610,17580,17610,17580,211
20250218,102600,707410530,17580,17560,17580,17560,46
20250218,102500,706602750,17560,17580,17580,17560,413
20250218,102400,699349360,17570,17580,17580,17570,74
20250218,102300,698048450,17580,17580,17580,17580,30
20250218,102200,697521050,17590,17560,17590,17560,207
20250218,102100,693882860,17550,17560,17560,17550,21
20250218,102000,693514300,17560,17550,17560,17550,41
20250218,101900,692794700,17540,17560,17560,17540,380
20250218,101800,686129230,17560,17550,17560,17550,40
20250218,101700,685427030,17550,17550,17550,17550,5
20250218,101600,685339280,17550,17550,17550,17550,94
20250218,101500,683689580,17550,17550,17550,17550,21
20250218,101400,683321030,17560,17560,17560,17560,8
20250218,101300,683180550,17580,17580,17580,17580,0
20250218,101200,683180550,17580,17580,17580,17580,10
20250218,101100,683004750,17580,17560,17580,17560,128
20250218,101000,680756140,17560,17560,17560,17560,29
20250218,100900,680246900,17560,17570,17570,17560,75
20250218,100800,678929380,17570,17570,17570,17570,92
20250218,100700,677312940,17570,17570,17570,17570,56
20250218,100600,676329020,17560,17590,17590,17560,170
20250218,100500,673342400,17590,17590,17590,17590,6
20250218,100400,673236860,17590,17580,17600,17580,21
20250218,100300,672867560,17580,17580,17580,17580,21
20250218,100200,672498380,17590,17590,17590,17590,0
20250218,100100,672498380,17590,17600,17600,17590,30
20250218,100000,671970580,17580,17600,17600,17580,133
20250218,095900,669632390,17610,17580,17610,17580,398
20250218,095800,662629260,17570,17570,17570,17570,30
20250218,095700,662102160,17570,17560,17570,17560,72
20250218,095600,660837330,17560,17560,17560,17560,87
20250218,095500,659309610,17580,17570,17580,17570,42
20250218,095400,658571570,17580,17560,17580,17560,304
20250218,095300,653228690,17560,17560,17560,17560,99
20250218,095200,651490250,17560,17550,17560,17550,9
20250218,095100,651332260,17560,17560,17560,17560,50
20250218,095000,650454260,17570,17570,17570,17570,2
20250218,094900,650419120,17570,17570,17570,17570,79
20250218,094800,649031090,17570,17580,17580,17570,50
20250218,094700,648152340,17580,17570,17580,17570,100
20250218,094600,646395120,17580,17590,17590,17570,60
20250218,094500,645340880,17530,17610,17610,17530,511
20250218,094400,636371120,17610,17600,17620,17570,157
20250218,094300,633611040,17600,17600,17600,17600,318
20250218,094200,628014240,17630,17590,17630,17590,162
20250218,094100,625163130,17600,17590,17600,17590,200
20250218,094000,621643380,17600,17600,17600,17560,110
20250218,093900,619710770,17580,17560,17580,17560,51
20250218,093800,618814210,17560,17590,17590,17560,481
20250218,093700,610363130,17630,17630,17630,17630,0
20250218,093600,610363130,17630,17610,17630,17570,984
20250218,093500,593018980,17610,17610,17610,17610,0
20250218,093400,593018980,17610,17600,17610,17600,100
20250218,093300,591258280,17610,17570,17610,17570,50
20250218,093200,590379390,17580,17580,17580,17580,20
20250218,093100,590027790,17550,17600,17600,17550,366
20250218,093000,583593510,17600,17590,17600,17590,63
20250218,092900,582485330,17590,17590,17590,17590,80
20250218,092800,581078130,17600,17600,17600,17590,163
20250218,092700,578209580,17660,17640,17660,17630,208
20250218,092600,574537440,17650,17630,17650,17600,409
20250218,092500,567336890,17630,17660,17660,17630,396
20250218,092400,560350860,17670,17690,17690,17670,232
20250218,092300,556251150,17690,17720,17720,17690,326
20250218,092200,550481960,17720,17830,17830,17720,96
20250218,092100,548780510,17840,17710,17850,17710,95
20250218,092000,547097650,17700,17730,17730,17700,487
20250218,091900,538469140,17750,17810,17810,17750,1587
20250218,091800,510246490,17860,17860,17860,17860,0
20250218,091700,510246490,17860,17850,17860,17850,43
20250218,091600,509478860,17850,17910,17910,17800,1716
20250218,091500,478828250,17910,17950,17950,17890,692
20250218,091400,466420810,17940,17890,17940,17870,826
20250218,091300,451644690,17850,17830,17850,17790,686
20250218,091200,439407260,17830,17850,17850,17790,2236
20250218,091100,399591660,17850,17930,17930,17850,1567
20250218,091000,371584090,17900,18030,18070,17900,2704
20250218,090900,322944660,18030,17900,18070,17860,3844
20250218,090800,253808300,17900,17820,17920,17800,1782
20250218,090700,221941710,17820,17850,17880,17800,514
20250218,090600,212768990,17800,17940,17950,17800,1182
20250218,090500,191657220,17940,17590,17950,17590,4554
20250218,090400,111134420,17590,17590,17600,17570,520
20250218,090300,101984140,17590,17500,17590,17500,2183
20250218,090200,63676950,17510,17510,17510,17510,200
20250218,090100,60174950,17470,17480,17480,17470,2601
20250218,090000,14734480,17560,17430,17560,17430,843