KissMeData/047400/min/candle-20250218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250218,193200,669699660,2300,2300,2300,2300,3262
20250218,193100,669699660,2300,2300,2300,2300,0
20250218,193000,669699660,2300,2300,2300,2300,0
20250218,192900,669699660,2300,2300,2300,2300,0
20250218,192800,669699660,2300,2300,2300,2300,0
20250218,192700,669699660,2300,2300,2300,2300,0
20250218,192600,669699660,2300,2300,2300,2300,0
20250218,192500,669699660,2300,2300,2300,2300,0
20250218,192400,669699660,2300,2300,2300,2300,0
20250218,192300,669699660,2300,2300,2300,2300,0
20250218,192200,669699660,2300,2300,2300,2300,0
20250218,192100,669699660,2300,2300,2300,2300,0
20250218,192000,669699660,2300,2300,2300,2300,0
20250218,191900,669699660,2300,2300,2300,2300,0
20250218,191800,669699660,2300,2300,2300,2300,0
20250218,191700,669699660,2300,2300,2300,2300,0
20250218,191600,669699660,2300,2300,2300,2300,0
20250218,191500,669699660,2300,2300,2300,2300,0
20250218,191400,669699660,2300,2300,2300,2300,0
20250218,191300,669699660,2300,2300,2300,2300,0
20250218,191200,669699660,2300,2300,2300,2300,0
20250218,191100,669699660,2300,2300,2300,2300,0
20250218,191000,669699660,2300,2300,2300,2300,0
20250218,190900,669699660,2300,2300,2300,2300,0
20250218,190800,669699660,2300,2300,2300,2300,0
20250218,190700,669699660,2300,2300,2300,2300,0
20250218,190600,669699660,2300,2300,2300,2300,0
20250218,190500,669699660,2300,2300,2300,2300,0
20250218,190400,669699660,2300,2300,2300,2300,0
20250218,190300,669699660,2300,2300,2300,2300,0
20250218,190200,669699660,2300,2300,2300,2300,3262
20250218,190100,669699660,2300,2300,2300,2300,0
20250218,190000,669699660,2300,2300,2300,2300,0
20250218,185900,669699660,2300,2300,2300,2300,0
20250218,185800,669699660,2300,2300,2300,2300,0
20250218,185700,669699660,2300,2300,2300,2300,0
20250218,185600,669699660,2300,2300,2300,2300,0
20250218,185500,669699660,2300,2300,2300,2300,0
20250218,185400,669699660,2300,2300,2300,2300,0
20250218,185300,669699660,2300,2300,2300,2300,0
20250218,185200,669699660,2300,2300,2300,2300,0
20250218,185100,669699660,2300,2300,2300,2300,0
20250218,185000,669699660,2300,2300,2300,2300,0
20250218,184900,669699660,2300,2300,2300,2300,0
20250218,184800,669699660,2300,2300,2300,2300,0
20250218,184700,669699660,2300,2300,2300,2300,0
20250218,184600,669699660,2300,2300,2300,2300,0
20250218,184500,669699660,2300,2300,2300,2300,0
20250218,184400,669699660,2300,2300,2300,2300,0
20250218,184300,669699660,2300,2300,2300,2300,0
20250218,184200,669699660,2300,2300,2300,2300,0
20250218,184100,669699660,2300,2300,2300,2300,0
20250218,184000,669699660,2300,2300,2300,2300,0
20250218,183900,669699660,2300,2300,2300,2300,0
20250218,183800,669699660,2300,2300,2300,2300,0
20250218,183700,669699660,2300,2300,2300,2300,0
20250218,183600,669699660,2300,2300,2300,2300,0
20250218,183500,669699660,2300,2300,2300,2300,0
20250218,183400,669699660,2300,2300,2300,2300,0
20250218,183300,669699660,2300,2300,2300,2300,0
20250218,183200,669699660,2300,2300,2300,2300,3262
20250218,183100,669699660,2300,2300,2300,2300,0
20250218,183000,669699660,2300,2300,2300,2300,0
20250218,182900,669699660,2300,2300,2300,2300,0
20250218,182800,669699660,2300,2300,2300,2300,0
20250218,182700,669699660,2300,2300,2300,2300,0
20250218,182600,669699660,2300,2300,2300,2300,0
20250218,182500,669699660,2300,2300,2300,2300,0
20250218,182400,669699660,2300,2300,2300,2300,0
20250218,182300,669699660,2300,2300,2300,2300,0
20250218,182200,669699660,2300,2300,2300,2300,0
20250218,182100,669699660,2300,2300,2300,2300,0
20250218,182000,669699660,2300,2300,2300,2300,0
20250218,181900,669699660,2300,2300,2300,2300,0
20250218,181800,669699660,2300,2300,2300,2300,0
20250218,181700,669699660,2300,2300,2300,2300,0
20250218,181600,669699660,2300,2300,2300,2300,0
20250218,181500,669699660,2300,2300,2300,2300,0
20250218,181400,669699660,2300,2300,2300,2300,0
20250218,181300,669699660,2300,2300,2300,2300,0
20250218,181200,669699660,2300,2300,2300,2300,0
20250218,181100,669699660,2300,2300,2300,2300,0
20250218,181000,669699660,2300,2300,2300,2300,0
20250218,180900,669699660,2300,2300,2300,2300,0
20250218,180800,669699660,2300,2300,2300,2300,0
20250218,180700,669699660,2300,2300,2300,2300,0
20250218,180600,669699660,2300,2300,2300,2300,0
20250218,180500,669699660,2300,2300,2300,2300,0
20250218,180400,669699660,2300,2300,2300,2300,0
20250218,180300,669699660,2300,2300,2300,2300,0
20250218,180200,669699660,2300,2300,2300,2300,3262
20250218,180100,669699660,2300,2300,2300,2300,0
20250218,180000,669699660,2300,2300,2300,2300,0
20250218,175900,669699660,2300,2300,2300,2300,0
20250218,175800,669699660,2300,2300,2300,2300,0
20250218,175700,669699660,2300,2300,2300,2300,0
20250218,175600,669699660,2300,2300,2300,2300,0
20250218,175500,669699660,2300,2300,2300,2300,0
20250218,175400,669699660,2300,2300,2300,2300,0
20250218,175300,669699660,2300,2300,2300,2300,0
20250218,175200,669699660,2300,2300,2300,2300,0
20250218,175100,669699660,2300,2300,2300,2300,0
20250218,175000,669699660,2300,2300,2300,2300,0
20250218,174900,669699660,2300,2300,2300,2300,0
20250218,174800,669699660,2300,2300,2300,2300,0
20250218,174700,669699660,2300,2300,2300,2300,0
20250218,174600,669699660,2300,2300,2300,2300,0
20250218,174500,669699660,2300,2300,2300,2300,0
20250218,174400,669699660,2300,2300,2300,2300,0
20250218,174300,669699660,2300,2300,2300,2300,0
20250218,174200,669699660,2300,2300,2300,2300,0
20250218,174100,669699660,2300,2300,2300,2300,0
20250218,174000,669699660,2300,2300,2300,2300,0
20250218,173900,669699660,2300,2300,2300,2300,0
20250218,173800,669699660,2300,2300,2300,2300,0
20250218,173700,669699660,2300,2300,2300,2300,0
20250218,173600,669699660,2300,2300,2300,2300,0
20250218,173500,669699660,2300,2300,2300,2300,0
20250218,173400,669699660,2300,2300,2300,2300,0
20250218,173300,669699660,2300,2300,2300,2300,0
20250218,173200,669699660,2300,2300,2300,2300,3262
20250218,173100,669699660,2300,2300,2300,2300,0
20250218,173000,669699660,2300,2300,2300,2300,0
20250218,172900,669699660,2300,2300,2300,2300,0
20250218,172800,669699660,2300,2300,2300,2300,0
20250218,172700,669699660,2300,2300,2300,2300,0
20250218,172600,669699660,2300,2300,2300,2300,0
20250218,172500,669699660,2300,2300,2300,2300,0
20250218,172400,669699660,2300,2300,2300,2300,0
20250218,172300,669699660,2300,2300,2300,2300,0
20250218,172200,669699660,2300,2300,2300,2300,0
20250218,172100,669699660,2300,2300,2300,2300,0
20250218,172000,669699660,2300,2300,2300,2300,0
20250218,171900,669699660,2300,2300,2300,2300,0
20250218,171800,669699660,2300,2300,2300,2300,0
20250218,171700,669699660,2300,2300,2300,2300,0
20250218,171600,669699660,2300,2300,2300,2300,0
20250218,171500,669699660,2300,2300,2300,2300,0
20250218,171400,669699660,2300,2300,2300,2300,0
20250218,171300,669699660,2300,2300,2300,2300,0
20250218,171200,669699660,2300,2300,2300,2300,0
20250218,171100,669699660,2300,2300,2300,2300,0
20250218,171000,669699660,2300,2300,2300,2300,0
20250218,170900,669699660,2300,2300,2300,2300,0
20250218,170800,669699660,2300,2300,2300,2300,0
20250218,170700,669699660,2300,2300,2300,2300,0
20250218,170600,669699660,2300,2300,2300,2300,0
20250218,170500,669699660,2300,2300,2300,2300,0
20250218,170400,669699660,2300,2300,2300,2300,0
20250218,170300,669699660,2300,2300,2300,2300,0
20250218,170200,669699660,2300,2300,2300,2300,3262
20250218,170100,669699660,2300,2300,2300,2300,0
20250218,170000,669699660,2300,2300,2300,2300,0
20250218,165900,669699660,2300,2300,2300,2300,0
20250218,165800,669699660,2300,2300,2300,2300,0
20250218,165700,669699660,2300,2300,2300,2300,0
20250218,165600,669699660,2300,2300,2300,2300,0
20250218,165500,669699660,2300,2300,2300,2300,0
20250218,165400,669699660,2300,2300,2300,2300,0
20250218,165300,669699660,2300,2300,2300,2300,0
20250218,165200,669699660,2300,2300,2300,2300,0
20250218,165100,669699660,2300,2300,2300,2300,0
20250218,165000,669699660,2300,2300,2300,2300,0
20250218,164900,669699660,2300,2300,2300,2300,0
20250218,164800,669699660,2300,2300,2300,2300,0
20250218,164700,669699660,2300,2300,2300,2300,0
20250218,164600,669699660,2300,2300,2300,2300,0
20250218,164500,669699660,2300,2300,2300,2300,0
20250218,164400,669699660,2300,2300,2300,2300,0
20250218,164300,669699660,2300,2300,2300,2300,0
20250218,164200,669699660,2300,2300,2300,2300,0
20250218,164100,669699660,2300,2300,2300,2300,0
20250218,164000,669699660,2300,2300,2300,2300,0
20250218,163900,669699660,2300,2300,2300,2300,0
20250218,163800,669699660,2300,2300,2300,2300,0
20250218,163700,669699660,2300,2300,2300,2300,0
20250218,163600,669699660,2300,2300,2300,2300,0
20250218,163500,669699660,2300,2300,2300,2300,0
20250218,163400,669699660,2300,2300,2300,2300,0
20250218,163300,669699660,2300,2300,2300,2300,0
20250218,163200,669699660,2300,2300,2300,2300,3262
20250218,163100,669699660,2300,2300,2300,2300,0
20250218,163000,669699660,2300,2300,2300,2300,0
20250218,162900,669699660,2300,2300,2300,2300,0
20250218,162800,669699660,2300,2300,2300,2300,0
20250218,162700,669699660,2300,2300,2300,2300,0
20250218,162600,669699660,2300,2300,2300,2300,0
20250218,162500,669699660,2300,2300,2300,2300,0
20250218,162400,669699660,2300,2300,2300,2300,0
20250218,162300,669699660,2300,2300,2300,2300,0
20250218,162200,669699660,2300,2300,2300,2300,0
20250218,162100,669699660,2300,2300,2300,2300,0
20250218,162000,669699660,2300,2300,2300,2300,0
20250218,161900,669699660,2300,2300,2300,2300,0
20250218,161800,669699660,2300,2300,2300,2300,0
20250218,161700,669699660,2300,2300,2300,2300,0
20250218,161600,669699660,2300,2300,2300,2300,0
20250218,161500,669699660,2300,2300,2300,2300,0
20250218,161400,669699660,2300,2300,2300,2300,0
20250218,161300,669699660,2300,2300,2300,2300,0
20250218,161200,669699660,2300,2300,2300,2300,0
20250218,161100,669699660,2300,2300,2300,2300,0
20250218,161000,669699660,2300,2300,2300,2300,0
20250218,160900,669699660,2300,2300,2300,2300,0
20250218,160800,669699660,2300,2300,2300,2300,0
20250218,160700,669699660,2300,2300,2300,2300,0
20250218,160600,669699660,2300,2300,2300,2300,0
20250218,160500,669699660,2300,2300,2300,2300,0
20250218,160400,669699660,2300,2300,2300,2300,0
20250218,160300,669699660,2300,2300,2300,2300,0
20250218,160200,669699660,2300,2300,2300,2300,3262
20250218,160100,669699660,2300,2300,2300,2300,0
20250218,160000,669699660,2300,2300,2300,2300,0
20250218,155900,669699660,2300,2300,2300,2300,0
20250218,155800,669699660,2300,2300,2300,2300,0
20250218,155700,669699660,2300,2300,2300,2300,0
20250218,155600,669699660,2300,2300,2300,2300,0
20250218,155500,669699660,2300,2300,2300,2300,0
20250218,155400,669699660,2300,2300,2300,2300,0
20250218,155300,669699660,2300,2300,2300,2300,0
20250218,155200,669699660,2300,2300,2300,2300,0
20250218,155100,669699660,2300,2300,2300,2300,0
20250218,155000,669699660,2300,2300,2300,2300,0
20250218,154900,669699660,2300,2300,2300,2300,0
20250218,154800,669699660,2300,2300,2300,2300,0
20250218,154700,669699660,2300,2300,2300,2300,0
20250218,154600,669699660,2300,2300,2300,2300,0
20250218,154500,669699660,2300,2300,2300,2300,0
20250218,154400,669699660,2300,2300,2300,2300,0
20250218,154300,669699660,2300,2300,2300,2300,0
20250218,154200,669699660,2300,2300,2300,2300,0
20250218,154100,669699660,2300,2300,2300,2300,0
20250218,154000,669699660,2300,2300,2300,2300,0
20250218,153900,669699660,2300,2300,2300,2300,0
20250218,153800,669699660,2300,2300,2300,2300,0
20250218,153700,669699660,2300,2300,2300,2300,0
20250218,153600,669699660,2300,2300,2300,2300,0
20250218,153500,669699660,2300,2300,2300,2300,0
20250218,153400,669699660,2300,2300,2300,2300,0
20250218,153300,669699660,2300,2300,2300,2300,0
20250218,153200,669699660,2300,2300,2300,2300,3262
20250218,153100,669699660,2300,2300,2300,2300,0
20250218,153000,669699660,2300,2300,2300,2300,3262
20250218,152900,662197060,2300,2300,2300,2300,0
20250218,152800,662197060,2300,2300,2300,2300,0
20250218,152700,662197060,2300,2300,2300,2300,0
20250218,152600,662197060,2300,2300,2300,2300,0
20250218,152500,662197060,2300,2300,2300,2300,0
20250218,152400,662197060,2300,2300,2300,2300,0
20250218,152300,662197060,2300,2300,2300,2300,0
20250218,152200,662197060,2300,2300,2300,2300,0
20250218,152100,662197060,2300,2300,2300,2300,0
20250218,152000,662197060,2300,2300,2300,2300,0
20250218,151900,662197060,2300,2295,2300,2290,1512
20250218,151800,658732015,2300,2300,2300,2300,2
20250218,151700,658727415,2295,2295,2295,2295,2573
20250218,151600,652822380,2290,2290,2290,2290,4284
20250218,151500,643012020,2290,2295,2295,2290,479
20250218,151400,641913365,2295,2295,2295,2290,5672
20250218,151300,628912550,2295,2295,2295,2295,1
20250218,151200,628910255,2295,2295,2295,2295,87
20250218,151100,628710590,2295,2295,2295,2295,327
20250218,151000,627960125,2290,2305,2305,2285,11465
20250218,150900,601682910,2305,2305,2305,2305,70
20250218,150800,601521560,2305,2295,2305,2295,761
20250218,150700,599770545,2295,2295,2295,2295,0
20250218,150600,599770545,2295,2300,2300,2295,1986
20250218,150500,595212665,2295,2305,2305,2295,7525
20250218,150400,577930785,2305,2305,2305,2300,1651
20250218,150300,574133340,2305,2305,2305,2300,314
20250218,150200,573410960,2300,2300,2300,2300,100
20250218,150100,573180960,2300,2305,2305,2300,2273
20250218,150000,567949650,2305,2300,2305,2300,3931
20250218,145900,558893530,2300,2300,2300,2300,100
20250218,145800,558663530,2300,2300,2300,2300,100
20250218,145700,558433530,2300,2300,2300,2300,1
20250218,145600,558431230,2305,2305,2305,2305,87
20250218,145500,558230695,2305,2305,2305,2305,100
20250218,145400,558000195,2305,2305,2305,2305,1470
20250218,145300,554611845,2300,2305,2305,2300,610
20250218,145200,553208795,2305,2305,2305,2305,0
20250218,145100,553208795,2305,2300,2305,2300,50
20250218,145000,553093790,2300,2300,2300,2300,299
20250218,144900,552406090,2300,2300,2300,2300,11
20250218,144800,552380790,2305,2305,2305,2305,0
20250218,144700,552380790,2305,2305,2305,2305,88
20250218,144600,552177950,2305,2305,2305,2305,108
20250218,144500,551929010,2305,2305,2305,2305,20
20250218,144400,551882910,2305,2305,2305,2305,140
20250218,144300,551560210,2300,2300,2305,2300,110
20250218,144200,551307205,2300,2300,2300,2300,200
20250218,144100,550847205,2305,2305,2305,2305,0
20250218,144000,550847205,2305,2305,2305,2305,421
20250218,143900,549876800,2305,2305,2305,2305,131
20250218,143800,549574845,2305,2305,2305,2305,44
20250218,143700,549473425,2300,2300,2300,2300,507
20250218,143600,548307325,2300,2305,2305,2300,1010
20250218,143500,545984275,2305,2305,2305,2305,30
20250218,143400,545915125,2305,2305,2305,2305,10163
20250218,143300,522489410,2305,2305,2310,2305,196
20250218,143200,522037625,2310,2310,2310,2310,43
20250218,143100,521938295,2310,2310,2310,2310,0
20250218,143000,521938295,2310,2310,2310,2310,0
20250218,142900,521938295,2310,2310,2310,2310,0
20250218,142800,521938295,2310,2310,2310,2310,25
20250218,142700,521880545,2305,2305,2305,2305,0
20250218,142600,521880545,2305,2305,2305,2305,0
20250218,142500,521880545,2305,2305,2305,2305,362
20250218,142400,521046135,2305,2305,2305,2305,5
20250218,142300,521034610,2305,2305,2305,2305,45
20250218,142200,520930885,2300,2300,2300,2300,0
20250218,142100,520930885,2300,2300,2300,2300,550
20250218,142000,519665885,2300,2300,2300,2300,634
20250218,141900,518207685,2300,2300,2300,2300,1422
20250218,141800,514937085,2305,2305,2305,2305,0
20250218,141700,514937085,2305,2305,2305,2305,78
20250218,141600,514757295,2310,2310,2310,2310,30
20250218,141500,514687995,2305,2305,2305,2305,0
20250218,141400,514687995,2305,2305,2305,2305,3
20250218,141300,514681080,2310,2310,2310,2310,0
20250218,141200,514681080,2310,2310,2310,2310,0
20250218,141100,514681080,2310,2310,2310,2310,2082
20250218,141000,509871660,2310,2305,2310,2300,2776
20250218,140900,503483475,2305,2305,2305,2305,6127
20250218,140800,489360740,2305,2305,2305,2300,578
20250218,140700,488028510,2305,2305,2305,2305,20
20250218,140600,487982410,2300,2300,2300,2300,395
20250218,140500,487073910,2300,2300,2300,2300,0
20250218,140400,487073910,2300,2300,2300,2300,0
20250218,140300,487073910,2300,2300,2300,2300,11
20250218,140200,487048610,2300,2300,2300,2300,1719
20250218,140100,483094910,2305,2305,2305,2305,1
20250218,140000,483092605,2305,2305,2305,2305,1
20250218,135900,483090300,2305,2305,2305,2305,0
20250218,135800,483090300,2305,2305,2305,2305,0
20250218,135700,483090300,2305,2305,2305,2305,0
20250218,135600,483090300,2305,2305,2305,2305,0
20250218,135500,483090300,2305,2305,2305,2305,0
20250218,135400,483090300,2305,2305,2305,2305,0
20250218,135300,483090300,2305,2305,2305,2305,100
20250218,135200,482859800,2305,2300,2305,2300,210
20250218,135100,482375800,2305,2305,2305,2305,433
20250218,135000,481377735,2305,2305,2305,2305,433
20250218,134900,480379670,2305,2305,2305,2305,130
20250218,134800,480080020,2305,2305,2305,2305,20
20250218,134700,480033920,2300,2305,2305,2300,1009
20250218,134600,477713210,2300,2300,2300,2300,1000
20250218,134500,475413210,2300,2300,2300,2300,500
20250218,134400,474263210,2305,2305,2305,2305,0
20250218,134300,474263210,2305,2305,2305,2305,0
20250218,134200,474263210,2305,2310,2310,2305,490
20250218,134100,473132510,2310,2310,2310,2310,0
20250218,134000,473132510,2310,2310,2310,2310,0
20250218,133900,473132510,2310,2310,2310,2310,0
20250218,133800,473132510,2310,2305,2310,2305,1026
20250218,133700,470767450,2310,2310,2310,2310,0
20250218,133600,470767450,2310,2310,2310,2310,0
20250218,133500,470767450,2310,2310,2310,2310,10
20250218,133400,470744350,2310,2310,2310,2310,10
20250218,133300,470721250,2310,2310,2310,2310,303
20250218,133200,470021320,2310,2310,2310,2310,0
20250218,133100,470021320,2310,2310,2310,2310,1
20250218,133000,470019010,2305,2305,2310,2305,1028
20250218,132900,467649465,2310,2305,2310,2305,40
20250218,132800,467557260,2305,2305,2305,2300,202
20250218,132700,467091655,2305,2305,2305,2305,100
20250218,132600,466861155,2305,2305,2305,2305,0
20250218,132500,466861155,2305,2305,2305,2305,204
20250218,132400,466390935,2310,2310,2310,2310,0
20250218,132300,466390935,2310,2310,2310,2310,99
20250218,132200,466162245,2295,2310,2310,2295,2187
20250218,132100,461138195,2310,2305,2310,2305,486
20250218,132000,460016960,2300,2300,2300,2300,10
20250218,131900,459993960,2305,2305,2305,2305,609
20250218,131800,458590215,2295,2300,2300,2295,2600
20250218,131700,452620685,2305,2305,2305,2300,191
20250218,131600,452180860,2305,2305,2305,2305,194
20250218,131500,451733690,2300,2305,2305,2300,14
20250218,131400,451701465,2305,2305,2305,2305,0
20250218,131300,451701465,2305,2305,2305,2305,200
20250218,131200,451240465,2305,2305,2305,2305,0
20250218,131100,451240465,2305,2305,2305,2305,0
20250218,131000,451240465,2305,2305,2305,2305,50
20250218,130900,451125215,2305,2305,2305,2305,0
20250218,130800,451125215,2305,2305,2305,2305,0
20250218,130700,451125215,2305,2305,2305,2305,0
20250218,130600,451125215,2305,2305,2305,2305,0
20250218,130500,451125215,2305,2305,2305,2305,0
20250218,130400,451125215,2305,2300,2305,2300,6
20250218,130300,451111410,2300,2300,2300,2300,2213
20250218,130200,446021510,2305,2305,2305,2305,0
20250218,130100,446021510,2305,2305,2305,2305,10
20250218,130000,445998460,2300,2300,2300,2300,150
20250218,125900,445653460,2305,2305,2305,2305,440
20250218,125800,444639260,2310,2310,2310,2310,0
20250218,125700,444639260,2310,2310,2310,2310,0
20250218,125600,444639260,2310,2310,2310,2310,0
20250218,125500,444639260,2310,2310,2310,2310,0
20250218,125400,444639260,2310,2310,2310,2310,10
20250218,125300,444616160,2305,2305,2305,2305,20
20250218,125200,444570060,2310,2310,2310,2310,0
20250218,125100,444570060,2310,2310,2310,2310,10001
20250218,125000,421467750,2310,2310,2310,2310,60
20250218,124900,421329150,2305,2305,2305,2305,9774
20250218,124800,398800080,2305,2305,2305,2305,0
20250218,124700,398800080,2305,2305,2305,2305,0
20250218,124600,398800080,2305,2295,2305,2290,30053
20250218,124500,329896155,2305,2300,2305,2300,25
20250218,124400,329838650,2300,2300,2300,2300,18
20250218,124300,329797250,2295,2295,2295,2295,457
20250218,124200,328748435,2300,2300,2300,2300,19
20250218,124100,328704735,2300,2300,2300,2300,9
20250218,124000,328684035,2300,2300,2300,2300,22
20250218,123900,328633435,2300,2300,2300,2300,373
20250218,123800,327775535,2305,2300,2305,2300,11
20250218,123700,327750230,2305,2305,2305,2305,1
20250218,123600,327747925,2300,2300,2300,2300,1696
20250218,123500,323847125,2300,2300,2300,2300,1688
20250218,123400,319964725,2300,2300,2300,2300,0
20250218,123300,319964725,2300,2300,2300,2300,40
20250218,123200,319872725,2295,2295,2295,2295,0
20250218,123100,319872725,2295,2295,2295,2295,30
20250218,123000,319803875,2295,2295,2295,2295,0
20250218,122900,319803875,2295,2295,2295,2295,0
20250218,122800,319803875,2295,2295,2295,2295,0
20250218,122700,319803875,2295,2300,2300,2295,3216
20250218,122600,312407080,2305,2305,2305,2305,200
20250218,122500,311946080,2305,2305,2305,2305,0
20250218,122400,311946080,2305,2305,2305,2305,10
20250218,122300,311923030,2300,2300,2300,2300,0
20250218,122200,311923030,2300,2300,2300,2300,0
20250218,122100,311923030,2300,2300,2300,2300,7
20250218,122000,311906930,2300,2305,2305,2300,138
20250218,121900,311589520,2305,2305,2305,2305,0
20250218,121800,311589520,2305,2305,2305,2305,7
20250218,121700,311573385,2300,2300,2300,2300,40
20250218,121600,311481385,2305,2305,2305,2305,1
20250218,121500,311479080,2305,2305,2305,2305,1
20250218,121400,311476775,2300,2300,2300,2300,0
20250218,121300,311476775,2300,2300,2300,2300,466
20250218,121200,310404975,2300,2300,2300,2300,500
20250218,121100,309254975,2300,2300,2300,2300,0
20250218,121000,309254975,2300,2305,2305,2300,305
20250218,120900,308552000,2305,2305,2305,2305,120
20250218,120800,308275400,2305,2305,2305,2305,267
20250218,120700,307659965,2305,2300,2305,2300,574
20250218,120600,306339525,2305,2305,2305,2305,0
20250218,120500,306339525,2305,2305,2305,2305,86
20250218,120400,306141295,2305,2305,2305,2305,1
20250218,120300,306138990,2305,2305,2305,2305,30
20250218,120200,306069840,2305,2305,2305,2305,106
20250218,120100,305825510,2305,2300,2305,2300,379
20250218,120000,304953760,2305,2305,2305,2305,0
20250218,115900,304953760,2305,2305,2305,2305,2
20250218,115800,304949150,2305,2305,2305,2305,200
20250218,115700,304488150,2305,2305,2305,2305,1
20250218,115600,304485845,2300,2300,2305,2300,211
20250218,115500,304000540,2300,2305,2305,2300,566
20250218,115400,302697200,2305,2305,2305,2305,1
20250218,115300,302694895,2305,2305,2305,2305,2
20250218,115200,302690285,2305,2305,2305,2305,10
20250218,115100,302667235,2305,2305,2305,2305,100
20250218,115000,302436735,2305,2305,2305,2305,0
20250218,114900,302436735,2305,2305,2305,2305,492
20250218,114800,301302675,2305,2305,2305,2305,0
20250218,114700,301302675,2305,2305,2305,2305,10
20250218,114600,301279625,2305,2305,2305,2305,50
20250218,114500,301164375,2305,2305,2305,2305,0
20250218,114400,301164375,2305,2305,2305,2305,333
20250218,114300,300396810,2300,2300,2300,2300,60
20250218,114200,300258810,2305,2305,2305,2305,10
20250218,114100,300235760,2305,2305,2305,2305,11
20250218,114000,300210405,2300,2300,2300,2300,1
20250218,113900,300208105,2305,2305,2305,2305,1
20250218,113800,300205800,2305,2305,2305,2305,1
20250218,113700,300203495,2305,2305,2305,2305,30
20250218,113600,300134345,2305,2305,2305,2305,0
20250218,113500,300134345,2305,2305,2305,2305,101
20250218,113400,299901540,2305,2305,2305,2305,132
20250218,113300,299597280,2305,2305,2305,2305,0
20250218,113200,299597280,2305,2305,2305,2305,777
20250218,113100,297806295,2305,2305,2305,2305,1074
20250218,113000,295330725,2305,2305,2305,2305,50
20250218,112900,295215475,2305,2305,2305,2305,10
20250218,112800,295192425,2305,2305,2305,2305,4
20250218,112700,295183205,2300,2300,2305,2300,90
20250218,112600,294976200,2305,2305,2305,2305,1
20250218,112500,294973895,2300,2300,2305,2300,692
20250218,112400,293382290,2300,2300,2300,2300,300
20250218,112300,292692290,2305,2305,2305,2305,0
20250218,112200,292692290,2305,2305,2305,2305,6
20250218,112100,292678460,2305,2305,2305,2305,0
20250218,112000,292678460,2305,2305,2305,2305,1
20250218,111900,292676155,2300,2300,2300,2300,0
20250218,111800,292676155,2300,2305,2305,2300,101
20250218,111700,292443850,2300,2300,2300,2300,2234
20250218,111600,287305650,2295,2300,2300,2295,1063
20250218,111500,284865805,2300,2300,2300,2300,0
20250218,111400,284865805,2300,2300,2300,2300,0
20250218,111300,284865805,2300,2300,2300,2300,100
20250218,111200,284635805,2300,2300,2300,2300,140
20250218,111100,284313805,2300,2300,2300,2300,0
20250218,111000,284313805,2300,2300,2300,2300,0
20250218,110900,284313805,2300,2295,2300,2295,11
20250218,110800,284288555,2300,2300,2300,2300,0
20250218,110700,284288555,2300,2295,2300,2295,781
20250218,110600,282496155,2300,2300,2300,2300,11
20250218,110500,282470855,2300,2300,2300,2300,303
20250218,110400,281773955,2300,2300,2300,2300,1
20250218,110300,281771655,2300,2300,2300,2300,0
20250218,110200,281771655,2300,2300,2300,2300,0
20250218,110100,281771655,2300,2300,2300,2300,0
20250218,110000,281771655,2300,2300,2300,2300,0
20250218,105900,281771655,2300,2300,2300,2300,0
20250218,105800,281771655,2300,2300,2300,2300,5
20250218,105700,281760155,2300,2300,2300,2300,10
20250218,105600,281737155,2300,2300,2300,2295,112
20250218,105500,281479905,2295,2300,2300,2295,43
20250218,105400,281381215,2295,2295,2295,2295,0
20250218,105300,281381215,2295,2300,2300,2295,370
20250218,105200,280532050,2300,2300,2300,2300,10
20250218,105100,280509050,2295,2295,2295,2295,2000
20250218,105000,275919050,2295,2295,2295,2295,270
20250218,104900,275299400,2300,2295,2300,2295,72
20250218,104800,275133915,2300,2295,2300,2295,992
20250218,104700,272856765,2295,2295,2295,2295,1333
20250218,104600,269797530,2295,2295,2295,2295,10
20250218,104500,269774580,2295,2295,2295,2295,30
20250218,104400,269705730,2300,2300,2300,2300,0
20250218,104300,269705730,2300,2295,2300,2295,542
20250218,104200,268461735,2295,2300,2300,2295,4
20250218,104100,268452545,2295,2300,2300,2295,2150
20250218,104000,263516320,2305,2305,2305,2305,0
20250218,103900,263516320,2305,2305,2305,2305,1
20250218,103800,263514015,2300,2295,2300,2295,134
20250218,103700,263205855,2300,2300,2300,2300,0
20250218,103600,263205855,2300,2300,2300,2300,0
20250218,103500,263205855,2300,2300,2300,2300,0
20250218,103400,263205855,2300,2300,2300,2300,4
20250218,103300,263196655,2300,2300,2300,2300,1923
20250218,103200,258773755,2300,2300,2300,2300,400
20250218,103100,257853755,2300,2300,2300,2300,0
20250218,103000,257853755,2300,2300,2300,2300,700
20250218,102900,256243755,2300,2300,2300,2300,0
20250218,102800,256243755,2300,2300,2300,2300,434
20250218,102700,255245555,2300,2305,2305,2300,104
20250218,102600,255006335,2305,2305,2305,2300,102
20250218,102500,254771230,2305,2305,2305,2305,0
20250218,102400,254771230,2305,2305,2305,2305,0
20250218,102300,254771230,2305,2305,2305,2305,6
20250218,102200,254757400,2300,2305,2305,2300,16
20250218,102100,254720535,2305,2305,2305,2305,3
20250218,102000,254713620,2305,2305,2305,2305,6
20250218,101900,254699790,2305,2305,2305,2305,1000
20250218,101800,252394790,2305,2305,2305,2305,0
20250218,101700,252394790,2305,2305,2305,2305,110
20250218,101600,252141240,2305,2305,2305,2305,100
20250218,101500,251910740,2305,2305,2305,2305,1
20250218,101400,251908435,2305,2305,2305,2305,5
20250218,101300,251896910,2305,2305,2305,2300,431
20250218,101200,250905455,2305,2305,2305,2305,0
20250218,101100,250905455,2305,2305,2305,2305,6
20250218,101000,250891625,2305,2305,2305,2305,5
20250218,100900,250880100,2300,2300,2300,2300,2500
20250218,100800,245130100,2295,2295,2295,2295,8
20250218,100700,245111740,2305,2305,2305,2305,5
20250218,100600,245100215,2305,2305,2305,2305,7
20250218,100500,245084080,2305,2300,2305,2300,307
20250218,100400,244377965,2300,2300,2300,2300,100
20250218,100300,244147965,2295,2295,2295,2295,0
20250218,100200,244147965,2295,2295,2295,2295,0
20250218,100100,244147965,2295,2295,2295,2295,6
20250218,100000,244134195,2295,2295,2295,2295,0
20250218,095900,244134195,2295,2295,2300,2295,548
20250218,095800,242875725,2290,2290,2290,2290,0
20250218,095700,242875725,2290,2290,2295,2290,350
20250218,095600,242074175,2290,2300,2300,2290,2094
20250218,095500,237277825,2300,2300,2300,2295,6886
20250218,095400,221474400,2300,2300,2300,2295,28
20250218,095300,221410005,2295,2295,2295,2295,753
20250218,095200,219681870,2295,2300,2300,2295,51
20250218,095100,219564820,2290,2290,2290,2290,0
20250218,095000,219564820,2290,2295,2295,2290,4056
20250218,094900,210274735,2300,2300,2300,2295,1002
20250218,094800,207971385,2290,2290,2290,2290,1003
20250218,094700,205674515,2290,2290,2300,2290,3883
20250218,094600,196782225,2290,2305,2305,2290,18065
20250218,094500,155309305,2310,2310,2310,2310,252
20250218,094400,154727185,2305,2310,2310,2305,316
20250218,094300,153998725,2310,2310,2310,2310,7
20250218,094200,153982555,2305,2300,2305,2300,1180
20250218,094100,151266000,2300,2300,2300,2300,879
20250218,094000,149244300,2300,2305,2305,2300,1891
20250218,093900,144891545,2305,2300,2305,2300,938
20250218,093800,142734140,2305,2305,2305,2305,6
20250218,093700,142720310,2310,2310,2310,2305,716
20250218,093600,141069895,2310,2310,2310,2310,5
20250218,093500,141058345,2310,2310,2310,2310,798
20250218,093400,139214965,2310,2310,2310,2305,806
20250218,093300,137357120,2310,2310,2310,2310,5
20250218,093200,137345570,2310,2310,2310,2305,43
20250218,093100,137246285,2310,2310,2310,2305,123
20250218,093000,136962755,2300,2305,2305,2300,2717
20250218,092900,130711395,2305,2305,2305,2305,1
20250218,092800,130709090,2315,2315,2315,2305,315
20250218,092700,129982875,2315,2305,2315,2305,4847
20250218,092600,118809530,2305,2310,2310,2305,1090
20250218,092500,116294955,2315,2315,2315,2315,8
20250218,092400,116276435,2315,2315,2315,2315,217
20250218,092300,115774080,2310,2305,2310,2305,1906
20250218,092200,111371260,2305,2305,2305,2300,524
20250218,092100,110164650,2305,2300,2310,2295,1488
20250218,092000,106744555,2300,2310,2310,2300,1261
20250218,091900,103842945,2300,2300,2300,2300,2
20250218,091800,103838345,2300,2300,2300,2300,5552
20250218,091700,91068745,2300,2305,2305,2300,1099
20250218,091600,88540740,2300,2315,2315,2300,2299
20250218,091500,83252995,2315,2305,2315,2305,372
20250218,091400,82395525,2315,2315,2315,2315,168
20250218,091300,82006605,2300,2310,2315,2300,4451
20250218,091200,71748115,2315,2315,2315,2310,610
20250218,091100,70336010,2315,2310,2315,2310,586
20250218,091000,68982230,2305,2305,2305,2300,4939
20250218,090900,57598035,2305,2305,2305,2305,30
20250218,090800,57528885,2305,2310,2310,2305,3508
20250218,090700,49438935,2315,2315,2315,2315,50
20250218,090600,49323185,2315,2315,2315,2315,715
20250218,090500,47667960,2315,2315,2320,2310,2926
20250218,090400,40902370,2315,2315,2315,2315,4
20250218,090300,40893110,2330,2315,2330,2315,404
20250218,090200,39956890,2310,2315,2335,2300,7674
20250218,090100,22264535,2315,2335,2335,2315,1832
20250218,090000,17992815,2315,2335,2335,2315,7373