KissMeData/067290/min/candle-20250218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250218,194800,202059178,1477,1477,1477,1477,2208
20250218,194700,202059178,1477,1477,1477,1477,0
20250218,194600,202059178,1477,1477,1477,1477,0
20250218,194500,202059178,1477,1477,1477,1477,0
20250218,194400,202059178,1477,1477,1477,1477,0
20250218,194300,202059178,1477,1477,1477,1477,0
20250218,194200,202059178,1477,1477,1477,1477,0
20250218,194100,202059178,1477,1477,1477,1477,0
20250218,194000,202059178,1477,1477,1477,1477,0
20250218,193900,202059178,1477,1477,1477,1477,0
20250218,193800,202059178,1477,1477,1477,1477,0
20250218,193700,202059178,1477,1477,1477,1477,0
20250218,193600,202059178,1477,1477,1477,1477,0
20250218,193500,202059178,1477,1477,1477,1477,0
20250218,193400,202059178,1477,1477,1477,1477,0
20250218,193300,202059178,1477,1477,1477,1477,0
20250218,193200,202059178,1477,1477,1477,1477,0
20250218,193100,202059178,1477,1477,1477,1477,0
20250218,193000,202059178,1477,1477,1477,1477,0
20250218,192900,202059178,1477,1477,1477,1477,0
20250218,192800,202059178,1477,1477,1477,1477,0
20250218,192700,202059178,1477,1477,1477,1477,0
20250218,192600,202059178,1477,1477,1477,1477,0
20250218,192500,202059178,1477,1477,1477,1477,0
20250218,192400,202059178,1477,1477,1477,1477,0
20250218,192300,202059178,1477,1477,1477,1477,0
20250218,192200,202059178,1477,1477,1477,1477,0
20250218,192100,202059178,1477,1477,1477,1477,0
20250218,192000,202059178,1477,1477,1477,1477,0
20250218,191900,202059178,1477,1477,1477,1477,0
20250218,191800,202059178,1477,1477,1477,1477,2208
20250218,191700,202059178,1477,1477,1477,1477,0
20250218,191600,202059178,1477,1477,1477,1477,0
20250218,191500,202059178,1477,1477,1477,1477,0
20250218,191400,202059178,1477,1477,1477,1477,0
20250218,191300,202059178,1477,1477,1477,1477,0
20250218,191200,202059178,1477,1477,1477,1477,0
20250218,191100,202059178,1477,1477,1477,1477,0
20250218,191000,202059178,1477,1477,1477,1477,0
20250218,190900,202059178,1477,1477,1477,1477,0
20250218,190800,202059178,1477,1477,1477,1477,0
20250218,190700,202059178,1477,1477,1477,1477,0
20250218,190600,202059178,1477,1477,1477,1477,0
20250218,190500,202059178,1477,1477,1477,1477,0
20250218,190400,202059178,1477,1477,1477,1477,0
20250218,190300,202059178,1477,1477,1477,1477,0
20250218,190200,202059178,1477,1477,1477,1477,0
20250218,190100,202059178,1477,1477,1477,1477,0
20250218,190000,202059178,1477,1477,1477,1477,0
20250218,185900,202059178,1477,1477,1477,1477,0
20250218,185800,202059178,1477,1477,1477,1477,0
20250218,185700,202059178,1477,1477,1477,1477,0
20250218,185600,202059178,1477,1477,1477,1477,0
20250218,185500,202059178,1477,1477,1477,1477,0
20250218,185400,202059178,1477,1477,1477,1477,0
20250218,185300,202059178,1477,1477,1477,1477,0
20250218,185200,202059178,1477,1477,1477,1477,0
20250218,185100,202059178,1477,1477,1477,1477,0
20250218,185000,202059178,1477,1477,1477,1477,0
20250218,184900,202059178,1477,1477,1477,1477,0
20250218,184800,202059178,1477,1477,1477,1477,2208
20250218,184700,202059178,1477,1477,1477,1477,0
20250218,184600,202059178,1477,1477,1477,1477,0
20250218,184500,202059178,1477,1477,1477,1477,0
20250218,184400,202059178,1477,1477,1477,1477,0
20250218,184300,202059178,1477,1477,1477,1477,0
20250218,184200,202059178,1477,1477,1477,1477,0
20250218,184100,202059178,1477,1477,1477,1477,0
20250218,184000,202059178,1477,1477,1477,1477,0
20250218,183900,202059178,1477,1477,1477,1477,0
20250218,183800,202059178,1477,1477,1477,1477,0
20250218,183700,202059178,1477,1477,1477,1477,0
20250218,183600,202059178,1477,1477,1477,1477,0
20250218,183500,202059178,1477,1477,1477,1477,0
20250218,183400,202059178,1477,1477,1477,1477,0
20250218,183300,202059178,1477,1477,1477,1477,0
20250218,183200,202059178,1477,1477,1477,1477,0
20250218,183100,202059178,1477,1477,1477,1477,0
20250218,183000,202059178,1477,1477,1477,1477,0
20250218,182900,202059178,1477,1477,1477,1477,0
20250218,182800,202059178,1477,1477,1477,1477,0
20250218,182700,202059178,1477,1477,1477,1477,0
20250218,182600,202059178,1477,1477,1477,1477,0
20250218,182500,202059178,1477,1477,1477,1477,0
20250218,182400,202059178,1477,1477,1477,1477,0
20250218,182300,202059178,1477,1477,1477,1477,0
20250218,182200,202059178,1477,1477,1477,1477,0
20250218,182100,202059178,1477,1477,1477,1477,0
20250218,182000,202059178,1477,1477,1477,1477,0
20250218,181900,202059178,1477,1477,1477,1477,0
20250218,181800,202059178,1477,1477,1477,1477,2208
20250218,181700,202059178,1477,1477,1477,1477,0
20250218,181600,202059178,1477,1477,1477,1477,0
20250218,181500,202059178,1477,1477,1477,1477,0
20250218,181400,202059178,1477,1477,1477,1477,0
20250218,181300,202059178,1477,1477,1477,1477,0
20250218,181200,202059178,1477,1477,1477,1477,0
20250218,181100,202059178,1477,1477,1477,1477,0
20250218,181000,202059178,1477,1477,1477,1477,0
20250218,180900,202059178,1477,1477,1477,1477,0
20250218,180800,202059178,1477,1477,1477,1477,0
20250218,180700,202059178,1477,1477,1477,1477,0
20250218,180600,202059178,1477,1477,1477,1477,0
20250218,180500,202059178,1477,1477,1477,1477,0
20250218,180400,202059178,1477,1477,1477,1477,0
20250218,180300,202059178,1477,1477,1477,1477,0
20250218,180200,202059178,1477,1477,1477,1477,0
20250218,180100,202059178,1477,1477,1477,1477,0
20250218,180000,202059178,1477,1477,1477,1477,0
20250218,175900,202059178,1477,1477,1477,1477,0
20250218,175800,202059178,1477,1477,1477,1477,0
20250218,175700,202059178,1477,1477,1477,1477,0
20250218,175600,202059178,1477,1477,1477,1477,0
20250218,175500,202059178,1477,1477,1477,1477,0
20250218,175400,202059178,1477,1477,1477,1477,0
20250218,175300,202059178,1477,1477,1477,1477,0
20250218,175200,202059178,1477,1477,1477,1477,0
20250218,175100,202059178,1477,1477,1477,1477,0
20250218,175000,202059178,1477,1477,1477,1477,0
20250218,174900,202059178,1477,1477,1477,1477,0
20250218,174800,202059178,1477,1477,1477,1477,2208
20250218,174700,202059178,1477,1477,1477,1477,0
20250218,174600,202059178,1477,1477,1477,1477,0
20250218,174500,202059178,1477,1477,1477,1477,0
20250218,174400,202059178,1477,1477,1477,1477,0
20250218,174300,202059178,1477,1477,1477,1477,0
20250218,174200,202059178,1477,1477,1477,1477,0
20250218,174100,202059178,1477,1477,1477,1477,0
20250218,174000,202059178,1477,1477,1477,1477,0
20250218,173900,202059178,1477,1477,1477,1477,0
20250218,173800,202059178,1477,1477,1477,1477,0
20250218,173700,202059178,1477,1477,1477,1477,0
20250218,173600,202059178,1477,1477,1477,1477,0
20250218,173500,202059178,1477,1477,1477,1477,0
20250218,173400,202059178,1477,1477,1477,1477,0
20250218,173300,202059178,1477,1477,1477,1477,0
20250218,173200,202059178,1477,1477,1477,1477,0
20250218,173100,202059178,1477,1477,1477,1477,0
20250218,173000,202059178,1477,1477,1477,1477,0
20250218,172900,202059178,1477,1477,1477,1477,0
20250218,172800,202059178,1477,1477,1477,1477,0
20250218,172700,202059178,1477,1477,1477,1477,0
20250218,172600,202059178,1477,1477,1477,1477,0
20250218,172500,202059178,1477,1477,1477,1477,0
20250218,172400,202059178,1477,1477,1477,1477,0
20250218,172300,202059178,1477,1477,1477,1477,0
20250218,172200,202059178,1477,1477,1477,1477,0
20250218,172100,202059178,1477,1477,1477,1477,0
20250218,172000,202059178,1477,1477,1477,1477,0
20250218,171900,202059178,1477,1477,1477,1477,0
20250218,171800,202059178,1477,1477,1477,1477,2208
20250218,171700,202059178,1477,1477,1477,1477,0
20250218,171600,202059178,1477,1477,1477,1477,0
20250218,171500,202059178,1477,1477,1477,1477,0
20250218,171400,202059178,1477,1477,1477,1477,0
20250218,171300,202059178,1477,1477,1477,1477,0
20250218,171200,202059178,1477,1477,1477,1477,0
20250218,171100,202059178,1477,1477,1477,1477,0
20250218,171000,202059178,1477,1477,1477,1477,0
20250218,170900,202059178,1477,1477,1477,1477,0
20250218,170800,202059178,1477,1477,1477,1477,0
20250218,170700,202059178,1477,1477,1477,1477,0
20250218,170600,202059178,1477,1477,1477,1477,0
20250218,170500,202059178,1477,1477,1477,1477,0
20250218,170400,202059178,1477,1477,1477,1477,0
20250218,170300,202059178,1477,1477,1477,1477,0
20250218,170200,202059178,1477,1477,1477,1477,0
20250218,170100,202059178,1477,1477,1477,1477,0
20250218,170000,202059178,1477,1477,1477,1477,0
20250218,165900,202059178,1477,1477,1477,1477,0
20250218,165800,202059178,1477,1477,1477,1477,0
20250218,165700,202059178,1477,1477,1477,1477,0
20250218,165600,202059178,1477,1477,1477,1477,0
20250218,165500,202059178,1477,1477,1477,1477,0
20250218,165400,202059178,1477,1477,1477,1477,0
20250218,165300,202059178,1477,1477,1477,1477,0
20250218,165200,202059178,1477,1477,1477,1477,0
20250218,165100,202059178,1477,1477,1477,1477,0
20250218,165000,202059178,1477,1477,1477,1477,0
20250218,164900,202059178,1477,1477,1477,1477,0
20250218,164800,202059178,1477,1477,1477,1477,2208
20250218,164700,202059178,1477,1477,1477,1477,0
20250218,164600,202059178,1477,1477,1477,1477,0
20250218,164500,202059178,1477,1477,1477,1477,0
20250218,164400,202059178,1477,1477,1477,1477,0
20250218,164300,202059178,1477,1477,1477,1477,0
20250218,164200,202059178,1477,1477,1477,1477,0
20250218,164100,202059178,1477,1477,1477,1477,0
20250218,164000,202059178,1477,1477,1477,1477,0
20250218,163900,202059178,1477,1477,1477,1477,0
20250218,163800,202059178,1477,1477,1477,1477,0
20250218,163700,202059178,1477,1477,1477,1477,0
20250218,163600,202059178,1477,1477,1477,1477,0
20250218,163500,202059178,1477,1477,1477,1477,0
20250218,163400,202059178,1477,1477,1477,1477,0
20250218,163300,202059178,1477,1477,1477,1477,0
20250218,163200,202059178,1477,1477,1477,1477,0
20250218,163100,202059178,1477,1477,1477,1477,0
20250218,163000,202059178,1477,1477,1477,1477,0
20250218,162900,202059178,1477,1477,1477,1477,0
20250218,162800,202059178,1477,1477,1477,1477,0
20250218,162700,202059178,1477,1477,1477,1477,0
20250218,162600,202059178,1477,1477,1477,1477,0
20250218,162500,202059178,1477,1477,1477,1477,0
20250218,162400,202059178,1477,1477,1477,1477,0
20250218,162300,202059178,1477,1477,1477,1477,0
20250218,162200,202059178,1477,1477,1477,1477,0
20250218,162100,202059178,1477,1477,1477,1477,0
20250218,162000,202059178,1477,1477,1477,1477,0
20250218,161900,202059178,1477,1477,1477,1477,0
20250218,161800,202059178,1477,1477,1477,1477,2208
20250218,161700,202059178,1477,1477,1477,1477,0
20250218,161600,202059178,1477,1477,1477,1477,0
20250218,161500,202059178,1477,1477,1477,1477,0
20250218,161400,202059178,1477,1477,1477,1477,0
20250218,161300,202059178,1477,1477,1477,1477,0
20250218,161200,202059178,1477,1477,1477,1477,0
20250218,161100,202059178,1477,1477,1477,1477,0
20250218,161000,202059178,1477,1477,1477,1477,0
20250218,160900,202059178,1477,1477,1477,1477,0
20250218,160800,202059178,1477,1477,1477,1477,0
20250218,160700,202059178,1477,1477,1477,1477,0
20250218,160600,202059178,1477,1477,1477,1477,0
20250218,160500,202059178,1477,1477,1477,1477,0
20250218,160400,202059178,1477,1477,1477,1477,0
20250218,160300,202059178,1477,1477,1477,1477,0
20250218,160200,202059178,1477,1477,1477,1477,0
20250218,160100,202059178,1477,1477,1477,1477,0
20250218,160000,202059178,1477,1477,1477,1477,0
20250218,155900,202059178,1477,1477,1477,1477,0
20250218,155800,202059178,1477,1477,1477,1477,0
20250218,155700,202059178,1477,1477,1477,1477,0
20250218,155600,202059178,1477,1477,1477,1477,0
20250218,155500,202059178,1477,1477,1477,1477,0
20250218,155400,202059178,1477,1477,1477,1477,0
20250218,155300,202059178,1477,1477,1477,1477,0
20250218,155200,202059178,1477,1477,1477,1477,0
20250218,155100,202059178,1477,1477,1477,1477,0
20250218,155000,202059178,1477,1477,1477,1477,0
20250218,154900,202059178,1477,1477,1477,1477,0
20250218,154800,202059178,1477,1477,1477,1477,2208
20250218,154700,202059178,1477,1477,1477,1477,0
20250218,154600,202059178,1477,1477,1477,1477,0
20250218,154500,202059178,1477,1477,1477,1477,0
20250218,154400,202059178,1477,1477,1477,1477,0
20250218,154300,202059178,1477,1477,1477,1477,0
20250218,154200,202059178,1477,1477,1477,1477,0
20250218,154100,202059178,1477,1477,1477,1477,0
20250218,154000,202059178,1477,1477,1477,1477,0
20250218,153900,202059178,1477,1477,1477,1477,0
20250218,153800,202059178,1477,1477,1477,1477,0
20250218,153700,202059178,1477,1477,1477,1477,0
20250218,153600,202059178,1477,1477,1477,1477,0
20250218,153500,202059178,1477,1477,1477,1477,0
20250218,153400,202059178,1477,1477,1477,1477,0
20250218,153300,202059178,1477,1477,1477,1477,0
20250218,153200,202059178,1477,1477,1477,1477,0
20250218,153100,202059178,1477,1477,1477,1477,0
20250218,153000,202059178,1477,1477,1477,1477,2208
20250218,152900,198797962,1477,1477,1477,1477,0
20250218,152800,198797962,1477,1477,1477,1477,0
20250218,152700,198797962,1477,1477,1477,1477,0
20250218,152600,198797962,1477,1477,1477,1477,0
20250218,152500,198797962,1477,1477,1477,1477,0
20250218,152400,198797962,1477,1477,1477,1477,0
20250218,152300,198797962,1477,1477,1477,1477,0
20250218,152200,198797962,1477,1477,1477,1477,0
20250218,152100,198797962,1477,1477,1477,1477,0
20250218,152000,198797962,1477,1477,1477,1477,0
20250218,151900,198797962,1477,1478,1480,1477,2099
20250218,151800,195696722,1479,1479,1479,1479,30
20250218,151700,195652352,1479,1478,1479,1478,112
20250218,151600,195486812,1480,1480,1480,1480,224
20250218,151500,195155292,1478,1480,1480,1478,550
20250218,151400,194341665,1480,1480,1480,1480,2
20250218,151300,194338705,1483,1482,1483,1480,302
20250218,151200,193891739,1483,1480,1483,1479,584
20250218,151100,193027467,1483,1483,1483,1483,1
20250218,151000,193025984,1482,1482,1483,1482,703
20250218,150900,191984137,1483,1483,1483,1483,0
20250218,150800,191984137,1483,1483,1483,1483,0
20250218,150700,191984137,1483,1483,1483,1483,0
20250218,150600,191984137,1483,1479,1483,1479,400
20250218,150500,191392497,1479,1479,1479,1479,7
20250218,150400,191382144,1478,1478,1478,1477,1357
20250218,150300,189376518,1478,1482,1483,1478,2710
20250218,150200,185368527,1483,1483,1483,1483,0
20250218,150100,185368527,1483,1483,1483,1483,0
20250218,150000,185368527,1483,1483,1483,1483,2
20250218,145900,185365561,1483,1483,1483,1483,0
20250218,145800,185365561,1483,1483,1483,1483,0
20250218,145700,185365561,1483,1483,1483,1483,0
20250218,145600,185365561,1483,1483,1483,1483,2
20250218,145500,185362595,1481,1482,1482,1481,587
20250218,145400,184493231,1483,1483,1483,1483,1
20250218,145300,184491748,1483,1483,1483,1483,0
20250218,145200,184491748,1483,1483,1483,1483,1
20250218,145100,184490265,1482,1483,1483,1482,35
20250218,145000,184438391,1483,1483,1483,1483,0
20250218,144900,184438391,1483,1483,1483,1483,0
20250218,144800,184438391,1483,1483,1483,1482,286
20250218,144700,184014528,1482,1481,1482,1481,1275
20250218,144600,182126223,1483,1483,1483,1483,0
20250218,144500,182126223,1483,1482,1483,1481,16
20250218,144400,182102518,1483,1483,1483,1483,0
20250218,144300,182102518,1483,1483,1483,1483,0
20250218,144200,182102518,1483,1483,1483,1483,3
20250218,144100,182098069,1483,1482,1483,1478,7002
20250218,144000,171741624,1483,1483,1483,1483,0
20250218,143900,171741624,1483,1483,1483,1483,0
20250218,143800,171741624,1483,1483,1483,1483,0
20250218,143700,171741624,1483,1483,1483,1483,1
20250218,143600,171740141,1483,1483,1483,1483,0
20250218,143500,171740141,1483,1482,1483,1482,25
20250218,143400,171703090,1483,1483,1483,1483,307
20250218,143300,171247809,1482,1483,1483,1482,1243
20250218,143200,169404640,1482,1482,1482,1482,1
20250218,143100,169403158,1484,1483,1484,1483,1915
20250218,143000,166563212,1484,1484,1484,1484,0
20250218,142900,166563212,1484,1484,1484,1484,2
20250218,142800,166560244,1484,1484,1484,1484,0
20250218,142700,166560244,1484,1484,1484,1484,0
20250218,142600,166560244,1484,1484,1484,1484,9
20250218,142500,166546888,1484,1484,1484,1484,0
20250218,142400,166546888,1484,1484,1484,1484,15
20250218,142300,166524628,1484,1484,1484,1484,0
20250218,142200,166524628,1484,1484,1484,1484,1
20250218,142100,166523144,1482,1482,1482,1482,199
20250218,142000,166228226,1484,1484,1484,1484,0
20250218,141900,166228226,1484,1484,1484,1484,0
20250218,141800,166228226,1484,1484,1484,1484,0
20250218,141700,166228226,1484,1484,1484,1484,1
20250218,141600,166226742,1481,1481,1481,1481,800
20250218,141500,165041942,1481,1481,1481,1481,0
20250218,141400,165041942,1481,1481,1481,1481,0
20250218,141300,165041942,1481,1483,1483,1481,400
20250218,141200,164449486,1483,1484,1484,1483,300
20250218,141100,164004584,1485,1485,1485,1485,0
20250218,141000,164004584,1485,1484,1485,1484,13
20250218,140900,163985291,1484,1484,1484,1484,33
20250218,140800,163936319,1484,1485,1485,1484,632
20250218,140700,162998423,1485,1485,1485,1485,160
20250218,140600,162760823,1488,1488,1488,1488,0
20250218,140500,162760823,1488,1488,1488,1488,0
20250218,140400,162760823,1488,1488,1488,1488,100
20250218,140300,162612023,1488,1488,1488,1488,0
20250218,140200,162612023,1488,1488,1488,1488,22
20250218,140100,162579287,1488,1488,1488,1488,100
20250218,140000,162430487,1488,1488,1488,1488,0
20250218,135900,162430487,1488,1488,1488,1488,0
20250218,135800,162430487,1488,1488,1488,1488,0
20250218,135700,162430487,1488,1488,1488,1488,0
20250218,135600,162430487,1488,1488,1488,1488,0
20250218,135500,162430487,1488,1488,1488,1488,1
20250218,135400,162428999,1482,1482,1482,1482,248
20250218,135300,162061463,1482,1482,1482,1482,871
20250218,135200,160770641,1482,1482,1482,1482,0
20250218,135100,160770641,1482,1482,1482,1482,65
20250218,135000,160674311,1488,1488,1488,1488,0
20250218,134900,160674311,1488,1488,1488,1488,3
20250218,134800,160669847,1488,1488,1488,1488,0
20250218,134700,160669847,1488,1488,1488,1488,0
20250218,134600,160669847,1488,1488,1488,1488,3
20250218,134500,160665383,1488,1487,1488,1487,6002
20250218,134400,151738217,1487,1487,1487,1487,0
20250218,134300,151738217,1487,1487,1487,1487,0
20250218,134200,151738217,1487,1487,1487,1487,0
20250218,134100,151738217,1487,1487,1487,1487,0
20250218,134000,151738217,1487,1487,1487,1487,21
20250218,133900,151706990,1479,1481,1481,1479,4000
20250218,133800,145786109,1488,1483,1488,1481,4499
20250218,133700,139117575,1488,1488,1488,1488,0
20250218,133600,139117575,1488,1488,1488,1488,1
20250218,133500,139116087,1483,1485,1485,1483,6
20250218,133400,139107185,1487,1487,1487,1487,10
20250218,133300,139092315,1487,1487,1487,1487,0
20250218,133200,139092315,1487,1487,1487,1487,0
20250218,133100,139092315,1487,1487,1487,1487,0
20250218,133000,139092315,1487,1489,1489,1487,3
20250218,132900,139087852,1488,1490,1490,1488,7
20250218,132800,139077428,1488,1488,1488,1488,50
20250218,132700,139003028,1490,1490,1490,1490,0
20250218,132600,139003028,1490,1490,1490,1490,0
20250218,132500,139003028,1490,1490,1490,1490,0
20250218,132400,139003028,1490,1490,1490,1490,0
20250218,132300,139003028,1490,1490,1490,1490,0
20250218,132200,139003028,1490,1490,1490,1490,0
20250218,132100,139003028,1490,1490,1490,1490,0
20250218,132000,139003028,1490,1483,1490,1483,1484
20250218,131900,136802109,1483,1483,1483,1483,982
20250218,131800,135345803,1483,1483,1483,1483,1303
20250218,131700,133413454,1489,1485,1489,1484,2371
20250218,131600,129891723,1484,1484,1484,1484,0
20250218,131500,129891723,1484,1484,1484,1484,0
20250218,131400,129891723,1484,1484,1484,1484,0
20250218,131300,129891723,1484,1484,1484,1484,0
20250218,131200,129891723,1484,1484,1484,1484,0
20250218,131100,129891723,1484,1484,1484,1484,7
20250218,131000,129881335,1485,1485,1485,1485,100
20250218,130900,129732835,1485,1485,1485,1485,0
20250218,130800,129732835,1485,1485,1485,1485,2
20250218,130700,129729865,1485,1485,1485,1485,0
20250218,130600,129729865,1485,1485,1485,1485,0
20250218,130500,129729865,1485,1485,1485,1485,35
20250218,130400,129677890,1485,1485,1485,1485,1
20250218,130300,129676405,1485,1485,1485,1485,353
20250218,130200,129152200,1485,1484,1485,1484,1830
20250218,130100,126436478,1484,1484,1484,1484,1000
20250218,130000,124952478,1484,1484,1484,1484,0
20250218,125900,124952478,1484,1484,1484,1484,0
20250218,125800,124952478,1484,1483,1484,1483,700
20250218,125700,123914133,1482,1482,1482,1482,0
20250218,125600,123914133,1482,1482,1482,1482,1400
20250218,125500,121839333,1482,1482,1482,1482,0
20250218,125400,121839333,1482,1482,1482,1482,10
20250218,125300,121824513,1483,1483,1483,1483,1526
20250218,125200,119561455,1483,1483,1483,1483,190
20250218,125100,119279685,1483,1483,1483,1483,605
20250218,125000,118382470,1483,1484,1484,1483,2760
20250218,124900,114289190,1483,1483,1483,1483,0
20250218,124800,114289190,1483,1483,1483,1483,10
20250218,124700,114274360,1484,1484,1484,1484,6
20250218,124600,114265456,1484,1484,1484,1484,21
20250218,124500,114234292,1483,1483,1483,1483,0
20250218,124400,114234292,1483,1483,1483,1483,2355
20250218,124300,110741827,1483,1483,1483,1483,2355
20250218,124200,107249362,1483,1483,1483,1483,2800
20250218,124100,103096962,1483,1483,1483,1483,0
20250218,124000,103096962,1483,1483,1483,1483,368
20250218,123900,102551218,1483,1483,1483,1483,300
20250218,123800,102106318,1483,1484,1484,1483,1281
20250218,123700,100206594,1484,1484,1484,1484,72
20250218,123600,100099746,1484,1484,1484,1484,0
20250218,123500,100099746,1484,1484,1484,1484,2
20250218,123400,100096778,1488,1488,1488,1488,0
20250218,123300,100096778,1488,1488,1488,1488,0
20250218,123200,100096778,1488,1488,1488,1488,0
20250218,123100,100096778,1488,1488,1488,1488,0
20250218,123000,100096778,1488,1488,1488,1488,0
20250218,122900,100096778,1488,1488,1488,1488,0
20250218,122800,100096778,1488,1488,1488,1488,0
20250218,122700,100096778,1488,1488,1488,1488,0
20250218,122600,100096778,1488,1488,1488,1488,6
20250218,122500,100087850,1479,1480,1480,1479,255
20250218,122400,99710605,1479,1482,1482,1479,7308
20250218,122300,88894731,1481,1481,1481,1481,0
20250218,122200,88894731,1481,1481,1481,1481,0
20250218,122100,88894731,1481,1481,1481,1481,0
20250218,122000,88894731,1481,1482,1482,1481,36
20250218,121900,88841406,1481,1481,1481,1481,0
20250218,121800,88841406,1481,1486,1486,1481,1672
20250218,121700,86364163,1486,1486,1486,1486,1
20250218,121600,86362677,1486,1487,1487,1486,579
20250218,121500,85501707,1488,1488,1488,1488,0
20250218,121400,85501707,1488,1488,1488,1488,0
20250218,121300,85501707,1488,1488,1488,1488,2
20250218,121200,85498731,1487,1487,1487,1487,0
20250218,121100,85498731,1487,1487,1487,1487,0
20250218,121000,85498731,1487,1487,1487,1487,1424
20250218,120900,83381243,1487,1487,1487,1487,0
20250218,120800,83381243,1487,1487,1487,1487,1
20250218,120700,83379756,1487,1487,1487,1487,0
20250218,120600,83379756,1487,1487,1487,1487,4
20250218,120500,83373808,1489,1489,1489,1489,0
20250218,120400,83373808,1489,1489,1489,1489,0
20250218,120300,83373808,1489,1489,1489,1489,0
20250218,120200,83373808,1489,1489,1489,1489,0
20250218,120100,83373808,1489,1489,1489,1489,0
20250218,120000,83373808,1489,1489,1489,1489,0
20250218,115900,83373808,1489,1489,1489,1489,0
20250218,115800,83373808,1489,1489,1489,1489,0
20250218,115700,83373808,1489,1489,1489,1489,0
20250218,115600,83373808,1489,1489,1489,1489,0
20250218,115500,83373808,1489,1489,1489,1489,0
20250218,115400,83373808,1489,1489,1489,1489,1
20250218,115300,83372319,1489,1489,1489,1489,0
20250218,115200,83372319,1489,1489,1489,1489,0
20250218,115100,83372319,1489,1489,1489,1489,0
20250218,115000,83372319,1489,1489,1489,1489,0
20250218,114900,83372319,1489,1489,1489,1489,0
20250218,114800,83372319,1489,1488,1489,1488,1314
20250218,114700,81417086,1487,1487,1487,1487,13
20250218,114600,81397755,1487,1488,1488,1487,11
20250218,114500,81381397,1487,1485,1487,1485,591
20250218,114400,80503562,1487,1485,1487,1485,959
20250218,114300,79078588,1486,1486,1486,1486,1
20250218,114200,79077102,1483,1484,1484,1483,589
20250218,114100,78203276,1484,1484,1484,1484,4
20250218,114000,78197340,1486,1486,1486,1486,0
20250218,113900,78197340,1486,1485,1486,1485,415
20250218,113800,77581058,1485,1485,1485,1485,3
20250218,113700,77576603,1485,1485,1485,1485,0
20250218,113600,77576603,1485,1485,1485,1485,0
20250218,113500,77576603,1485,1485,1485,1485,0
20250218,113400,77576603,1485,1484,1485,1483,43
20250218,113300,77512825,1486,1486,1486,1486,0
20250218,113200,77512825,1486,1486,1486,1486,0
20250218,113100,77512825,1486,1486,1486,1486,0
20250218,113000,77512825,1486,1486,1486,1486,1
20250218,112900,77511339,1486,1486,1486,1486,0
20250218,112800,77511339,1486,1486,1486,1486,152
20250218,112700,77285467,1487,1487,1487,1487,0
20250218,112600,77285467,1487,1487,1487,1487,0
20250218,112500,77285467,1487,1487,1487,1487,0
20250218,112400,77285467,1487,1487,1487,1487,1
20250218,112300,77283980,1483,1483,1483,1483,246
20250218,112200,76919162,1481,1481,1481,1481,0
20250218,112100,76919162,1481,1481,1481,1481,0
20250218,112000,76919162,1481,1483,1483,1481,192
20250218,111900,76634670,1483,1482,1483,1481,204
20250218,111800,76332280,1483,1483,1483,1483,0
20250218,111700,76332280,1483,1483,1483,1483,0
20250218,111600,76332280,1483,1483,1483,1483,501
20250218,111500,75589297,1487,1487,1487,1487,200
20250218,111400,75291897,1488,1488,1488,1488,0
20250218,111300,75291897,1488,1488,1488,1488,0
20250218,111200,75291897,1488,1488,1488,1488,0
20250218,111100,75291897,1488,1487,1488,1480,3801
20250218,111000,69664626,1488,1488,1488,1488,67
20250218,110900,69564930,1488,1488,1488,1488,28
20250218,110800,69523266,1488,1488,1488,1488,4
20250218,110700,69517314,1488,1488,1488,1488,0
20250218,110600,69517314,1488,1488,1488,1488,0
20250218,110500,69517314,1488,1488,1488,1488,0
20250218,110400,69517314,1488,1488,1488,1488,0
20250218,110300,69517314,1488,1488,1488,1488,0
20250218,110200,69517314,1488,1488,1488,1488,0
20250218,110100,69517314,1488,1488,1488,1488,0
20250218,110000,69517314,1488,1488,1488,1488,1
20250218,105900,69515826,1486,1486,1486,1486,0
20250218,105800,69515826,1486,1487,1487,1486,145
20250218,105700,69300224,1487,1487,1487,1487,0
20250218,105600,69300224,1487,1487,1487,1487,7
20250218,105500,69289815,1487,1487,1487,1487,0
20250218,105400,69289815,1487,1488,1488,1487,15
20250218,105300,69267496,1488,1488,1488,1488,0
20250218,105200,69267496,1488,1488,1488,1488,0
20250218,105100,69267496,1488,1488,1488,1487,13
20250218,105000,69248153,1488,1488,1488,1488,1
20250218,104900,69246665,1488,1488,1488,1488,0
20250218,104800,69246665,1488,1488,1488,1488,0
20250218,104700,69246665,1488,1488,1488,1488,0
20250218,104600,69246665,1488,1488,1488,1488,0
20250218,104500,69246665,1488,1488,1488,1488,0
20250218,104400,69246665,1488,1488,1488,1488,0
20250218,104300,69246665,1488,1488,1488,1488,1
20250218,104200,69245177,1489,1489,1489,1489,0
20250218,104100,69245177,1489,1489,1489,1489,0
20250218,104000,69245177,1489,1489,1489,1489,0
20250218,103900,69245177,1489,1481,1489,1481,51
20250218,103800,69169638,1481,1488,1488,1479,4147
20250218,103700,63025304,1488,1489,1489,1488,1513
20250218,103600,60773424,1494,1494,1494,1494,1
20250218,103500,60771930,1490,1490,1490,1490,0
20250218,103400,60771930,1490,1490,1490,1490,1903
20250218,103300,57936460,1490,1490,1490,1490,560
20250218,103200,57102060,1490,1490,1490,1490,100
20250218,103100,56953060,1495,1495,1495,1495,0
20250218,103000,56953060,1495,1495,1495,1495,0
20250218,102900,56953060,1495,1495,1495,1495,0
20250218,102800,56953060,1495,1495,1495,1495,1
20250218,102700,56951565,1496,1496,1496,1496,0
20250218,102600,56951565,1496,1496,1496,1496,0
20250218,102500,56951565,1496,1496,1496,1496,0
20250218,102400,56951565,1496,1492,1496,1492,650
20250218,102300,55981761,1490,1490,1490,1490,0
20250218,102200,55981761,1490,1490,1490,1490,0
20250218,102100,55981761,1490,1490,1490,1490,0
20250218,102000,55981761,1490,1490,1490,1490,0
20250218,101900,55981761,1490,1490,1490,1490,24
20250218,101800,55946001,1490,1493,1493,1490,986
20250218,101700,54476024,1494,1495,1495,1494,2
20250218,101600,54473035,1496,1493,1496,1491,21
20250218,101500,54441700,1494,1494,1494,1494,30
20250218,101400,54396880,1494,1494,1494,1494,52
20250218,101300,54319192,1498,1498,1498,1498,2
20250218,101200,54316196,1494,1494,1494,1494,1
20250218,101100,54314702,1498,1495,1498,1495,837
20250218,101000,53063384,1495,1497,1497,1495,2302
20250218,100900,49618092,1498,1498,1498,1498,400
20250218,100800,49018892,1500,1500,1500,1500,0
20250218,100700,49018892,1500,1500,1500,1500,0
20250218,100600,49018892,1500,1500,1500,1500,7
20250218,100500,49008392,1498,1498,1498,1498,143
20250218,100400,48794178,1498,1499,1499,1498,4
20250218,100300,48788184,1500,1500,1500,1500,0
20250218,100200,48788184,1500,1500,1500,1500,0
20250218,100100,48788184,1500,1500,1500,1500,0
20250218,100000,48788184,1500,1500,1500,1500,0
20250218,095900,48788184,1500,1500,1500,1500,3
20250218,095800,48783684,1501,1501,1501,1501,0
20250218,095700,48783684,1501,1501,1501,1501,0
20250218,095600,48783684,1501,1501,1501,1501,0
20250218,095500,48783684,1501,1501,1501,1501,0
20250218,095400,48783684,1501,1501,1501,1501,0
20250218,095300,48783684,1501,1501,1501,1501,1
20250218,095200,48782183,1496,1498,1498,1496,677
20250218,095100,47769116,1501,1501,1501,1501,5
20250218,095000,47761611,1498,1498,1498,1498,870
20250218,094900,46458351,1501,1501,1501,1501,0
20250218,094800,46458351,1501,1501,1501,1501,1
20250218,094700,46456850,1498,1502,1502,1498,151
20250218,094600,46230348,1498,1502,1502,1498,1138
20250218,094500,44524986,1502,1502,1502,1502,63
20250218,094400,44430360,1502,1502,1502,1502,3
20250218,094300,44425854,1502,1502,1502,1502,0
20250218,094200,44425854,1502,1502,1502,1502,1
20250218,094100,44424352,1499,1501,1501,1499,656
20250218,094000,43440760,1502,1502,1502,1502,1
20250218,093900,43439258,1500,1500,1500,1500,0
20250218,093800,43439258,1500,1502,1502,1500,2
20250218,093700,43436256,1502,1502,1502,1502,0
20250218,093600,43436256,1502,1502,1502,1502,0
20250218,093500,43436256,1502,1502,1502,1502,1
20250218,093400,43434754,1500,1500,1500,1500,0
20250218,093300,43434754,1500,1500,1500,1500,1
20250218,093200,43433254,1502,1500,1502,1500,84
20250218,093100,43307252,1500,1500,1500,1500,0
20250218,093000,43307252,1500,1501,1501,1499,417
20250218,092900,42682146,1502,1507,1507,1502,13
20250218,092800,42662612,1507,1507,1507,1507,1000
20250218,092700,41155612,1507,1503,1507,1502,15
20250218,092600,41133052,1510,1510,1510,1510,0
20250218,092500,41133052,1510,1510,1510,1510,0
20250218,092400,41133052,1510,1510,1510,1510,0
20250218,092300,41133052,1510,1510,1510,1510,0
20250218,092200,41133052,1510,1510,1510,1510,0
20250218,092100,41133052,1510,1500,1510,1500,1253
20250218,092000,39243028,1500,1500,1500,1496,92
20250218,091900,39105352,1509,1492,1509,1492,2734
20250218,091800,35019897,1492,1489,1492,1489,594
20250218,091700,34134006,1489,1489,1489,1488,277
20250218,091600,33721623,1491,1488,1491,1488,807
20250218,091500,32520684,1491,1491,1491,1491,1
20250218,091400,32519193,1488,1488,1488,1488,123
20250218,091300,32336169,1492,1492,1492,1492,0
20250218,091200,32336169,1492,1489,1492,1488,909
20250218,091100,30983095,1489,1484,1489,1484,63
20250218,091000,30889578,1484,1484,1484,1484,550
20250218,090900,30073378,1484,1484,1484,1484,500
20250218,090800,29331378,1484,1484,1489,1484,938
20250218,090700,27939381,1484,1485,1485,1484,251
20250218,090600,27566868,1486,1485,1486,1485,1087
20250218,090500,25952232,1485,1486,1492,1485,2727
20250218,090400,21902443,1493,1493,1493,1493,0
20250218,090300,21902443,1493,1493,1493,1493,0
20250218,090200,21902443,1493,1493,1493,1492,3
20250218,090100,21897965,1495,1495,1495,1495,385
20250218,090000,21322390,1511,1480,1511,1479,14407