KissMeData/176750/min/candle-20250218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250218,203400,2387991240,11450,11450,11450,11450,5734
20250218,203300,2387991240,11450,11450,11450,11450,0
20250218,203200,2387991240,11450,11450,11450,11450,0
20250218,203100,2387991240,11450,11450,11450,11450,0
20250218,203000,2387991240,11450,11450,11450,11450,0
20250218,202900,2387991240,11450,11450,11450,11450,0
20250218,202800,2387991240,11450,11450,11450,11450,0
20250218,202700,2387991240,11450,11450,11450,11450,0
20250218,202600,2387991240,11450,11450,11450,11450,0
20250218,202500,2387991240,11450,11450,11450,11450,0
20250218,202400,2387991240,11450,11450,11450,11450,0
20250218,202300,2387991240,11450,11450,11450,11450,0
20250218,202200,2387991240,11450,11450,11450,11450,0
20250218,202100,2387991240,11450,11450,11450,11450,0
20250218,202000,2387991240,11450,11450,11450,11450,0
20250218,201900,2387991240,11450,11450,11450,11450,0
20250218,201800,2387991240,11450,11450,11450,11450,0
20250218,201700,2387991240,11450,11450,11450,11450,0
20250218,201600,2387991240,11450,11450,11450,11450,0
20250218,201500,2387991240,11450,11450,11450,11450,0
20250218,201400,2387991240,11450,11450,11450,11450,0
20250218,201300,2387991240,11450,11450,11450,11450,0
20250218,201200,2387991240,11450,11450,11450,11450,0
20250218,201100,2387991240,11450,11450,11450,11450,0
20250218,201000,2387991240,11450,11450,11450,11450,0
20250218,200900,2387991240,11450,11450,11450,11450,0
20250218,200800,2387991240,11450,11450,11450,11450,0
20250218,200700,2387991240,11450,11450,11450,11450,0
20250218,200600,2387991240,11450,11450,11450,11450,0
20250218,200500,2387991240,11450,11450,11450,11450,0
20250218,200400,2387991240,11450,11450,11450,11450,5734
20250218,200300,2387991240,11450,11450,11450,11450,0
20250218,200200,2387991240,11450,11450,11450,11450,0
20250218,200100,2387991240,11450,11450,11450,11450,0
20250218,200000,2387991240,11450,11450,11450,11450,0
20250218,195900,2387991240,11450,11450,11450,11450,0
20250218,195800,2387991240,11450,11450,11450,11450,0
20250218,195700,2387991240,11450,11450,11450,11450,0
20250218,195600,2387991240,11450,11450,11450,11450,0
20250218,195500,2387991240,11450,11450,11450,11450,0
20250218,195400,2387991240,11450,11450,11450,11450,0
20250218,195300,2387991240,11450,11450,11450,11450,0
20250218,195200,2387991240,11450,11450,11450,11450,0
20250218,195100,2387991240,11450,11450,11450,11450,0
20250218,195000,2387991240,11450,11450,11450,11450,0
20250218,194900,2387991240,11450,11450,11450,11450,0
20250218,194800,2387991240,11450,11450,11450,11450,0
20250218,194700,2387991240,11450,11450,11450,11450,0
20250218,194600,2387991240,11450,11450,11450,11450,0
20250218,194500,2387991240,11450,11450,11450,11450,0
20250218,194400,2387991240,11450,11450,11450,11450,0
20250218,194300,2387991240,11450,11450,11450,11450,0
20250218,194200,2387991240,11450,11450,11450,11450,0
20250218,194100,2387991240,11450,11450,11450,11450,0
20250218,194000,2387991240,11450,11450,11450,11450,0
20250218,193900,2387991240,11450,11450,11450,11450,0
20250218,193800,2387991240,11450,11450,11450,11450,0
20250218,193700,2387991240,11450,11450,11450,11450,0
20250218,193600,2387991240,11450,11450,11450,11450,0
20250218,193500,2387991240,11450,11450,11450,11450,0
20250218,193400,2387991240,11450,11450,11450,11450,5734
20250218,193300,2387991240,11450,11450,11450,11450,0
20250218,193200,2387991240,11450,11450,11450,11450,0
20250218,193100,2387991240,11450,11450,11450,11450,0
20250218,193000,2387991240,11450,11450,11450,11450,0
20250218,192900,2387991240,11450,11450,11450,11450,0
20250218,192800,2387991240,11450,11450,11450,11450,0
20250218,192700,2387991240,11450,11450,11450,11450,0
20250218,192600,2387991240,11450,11450,11450,11450,0
20250218,192500,2387991240,11450,11450,11450,11450,0
20250218,192400,2387991240,11450,11450,11450,11450,0
20250218,192300,2387991240,11450,11450,11450,11450,0
20250218,192200,2387991240,11450,11450,11450,11450,0
20250218,192100,2387991240,11450,11450,11450,11450,0
20250218,192000,2387991240,11450,11450,11450,11450,0
20250218,191900,2387991240,11450,11450,11450,11450,0
20250218,191800,2387991240,11450,11450,11450,11450,0
20250218,191700,2387991240,11450,11450,11450,11450,0
20250218,191600,2387991240,11450,11450,11450,11450,0
20250218,191500,2387991240,11450,11450,11450,11450,0
20250218,191400,2387991240,11450,11450,11450,11450,0
20250218,191300,2387991240,11450,11450,11450,11450,0
20250218,191200,2387991240,11450,11450,11450,11450,0
20250218,191100,2387991240,11450,11450,11450,11450,0
20250218,191000,2387991240,11450,11450,11450,11450,0
20250218,190900,2387991240,11450,11450,11450,11450,0
20250218,190800,2387991240,11450,11450,11450,11450,0
20250218,190700,2387991240,11450,11450,11450,11450,0
20250218,190600,2387991240,11450,11450,11450,11450,0
20250218,190500,2387991240,11450,11450,11450,11450,0
20250218,190400,2387991240,11450,11450,11450,11450,5734
20250218,190300,2387991240,11450,11450,11450,11450,0
20250218,190200,2387991240,11450,11450,11450,11450,0
20250218,190100,2387991240,11450,11450,11450,11450,0
20250218,190000,2387991240,11450,11450,11450,11450,0
20250218,185900,2387991240,11450,11450,11450,11450,0
20250218,185800,2387991240,11450,11450,11450,11450,0
20250218,185700,2387991240,11450,11450,11450,11450,0
20250218,185600,2387991240,11450,11450,11450,11450,0
20250218,185500,2387991240,11450,11450,11450,11450,0
20250218,185400,2387991240,11450,11450,11450,11450,0
20250218,185300,2387991240,11450,11450,11450,11450,0
20250218,185200,2387991240,11450,11450,11450,11450,0
20250218,185100,2387991240,11450,11450,11450,11450,0
20250218,185000,2387991240,11450,11450,11450,11450,0
20250218,184900,2387991240,11450,11450,11450,11450,0
20250218,184800,2387991240,11450,11450,11450,11450,0
20250218,184700,2387991240,11450,11450,11450,11450,0
20250218,184600,2387991240,11450,11450,11450,11450,0
20250218,184500,2387991240,11450,11450,11450,11450,0
20250218,184400,2387991240,11450,11450,11450,11450,0
20250218,184300,2387991240,11450,11450,11450,11450,0
20250218,184200,2387991240,11450,11450,11450,11450,0
20250218,184100,2387991240,11450,11450,11450,11450,0
20250218,184000,2387991240,11450,11450,11450,11450,0
20250218,183900,2387991240,11450,11450,11450,11450,0
20250218,183800,2387991240,11450,11450,11450,11450,0
20250218,183700,2387991240,11450,11450,11450,11450,0
20250218,183600,2387991240,11450,11450,11450,11450,0
20250218,183500,2387991240,11450,11450,11450,11450,0
20250218,183400,2387991240,11450,11450,11450,11450,5734
20250218,183300,2387991240,11450,11450,11450,11450,0
20250218,183200,2387991240,11450,11450,11450,11450,0
20250218,183100,2387991240,11450,11450,11450,11450,0
20250218,183000,2387991240,11450,11450,11450,11450,0
20250218,182900,2387991240,11450,11450,11450,11450,0
20250218,182800,2387991240,11450,11450,11450,11450,0
20250218,182700,2387991240,11450,11450,11450,11450,0
20250218,182600,2387991240,11450,11450,11450,11450,0
20250218,182500,2387991240,11450,11450,11450,11450,0
20250218,182400,2387991240,11450,11450,11450,11450,0
20250218,182300,2387991240,11450,11450,11450,11450,0
20250218,182200,2387991240,11450,11450,11450,11450,0
20250218,182100,2387991240,11450,11450,11450,11450,0
20250218,182000,2387991240,11450,11450,11450,11450,0
20250218,181900,2387991240,11450,11450,11450,11450,0
20250218,181800,2387991240,11450,11450,11450,11450,0
20250218,181700,2387991240,11450,11450,11450,11450,0
20250218,181600,2387991240,11450,11450,11450,11450,0
20250218,181500,2387991240,11450,11450,11450,11450,0
20250218,181400,2387991240,11450,11450,11450,11450,0
20250218,181300,2387991240,11450,11450,11450,11450,0
20250218,181200,2387991240,11450,11450,11450,11450,0
20250218,181100,2387991240,11450,11450,11450,11450,0
20250218,181000,2387991240,11450,11450,11450,11450,0
20250218,180900,2387991240,11450,11450,11450,11450,0
20250218,180800,2387991240,11450,11450,11450,11450,0
20250218,180700,2387991240,11450,11450,11450,11450,0
20250218,180600,2387991240,11450,11450,11450,11450,0
20250218,180500,2387991240,11450,11450,11450,11450,0
20250218,180400,2387991240,11450,11450,11450,11450,5734
20250218,180300,2387991240,11450,11450,11450,11450,0
20250218,180200,2387991240,11450,11450,11450,11450,0
20250218,180100,2387991240,11450,11450,11450,11450,0
20250218,180000,2387991240,11450,11450,11450,11450,0
20250218,175900,2387991240,11450,11450,11450,11450,0
20250218,175800,2387991240,11450,11450,11450,11450,0
20250218,175700,2387991240,11450,11450,11450,11450,0
20250218,175600,2387991240,11450,11450,11450,11450,0
20250218,175500,2387991240,11450,11450,11450,11450,0
20250218,175400,2387991240,11450,11450,11450,11450,0
20250218,175300,2387991240,11450,11450,11450,11450,0
20250218,175200,2387991240,11450,11450,11450,11450,0
20250218,175100,2387991240,11450,11450,11450,11450,0
20250218,175000,2387991240,11450,11450,11450,11450,0
20250218,174900,2387991240,11450,11450,11450,11450,0
20250218,174800,2387991240,11450,11450,11450,11450,0
20250218,174700,2387991240,11450,11450,11450,11450,0
20250218,174600,2387991240,11450,11450,11450,11450,0
20250218,174500,2387991240,11450,11450,11450,11450,0
20250218,174400,2387991240,11450,11450,11450,11450,0
20250218,174300,2387991240,11450,11450,11450,11450,0
20250218,174200,2387991240,11450,11450,11450,11450,0
20250218,174100,2387991240,11450,11450,11450,11450,0
20250218,174000,2387991240,11450,11450,11450,11450,0
20250218,173900,2387991240,11450,11450,11450,11450,0
20250218,173800,2387991240,11450,11450,11450,11450,0
20250218,173700,2387991240,11450,11450,11450,11450,0
20250218,173600,2387991240,11450,11450,11450,11450,0
20250218,173500,2387991240,11450,11450,11450,11450,0
20250218,173400,2387991240,11450,11450,11450,11450,5734
20250218,173300,2387991240,11450,11450,11450,11450,0
20250218,173200,2387991240,11450,11450,11450,11450,0
20250218,173100,2387991240,11450,11450,11450,11450,0
20250218,173000,2387991240,11450,11450,11450,11450,0
20250218,172900,2387991240,11450,11450,11450,11450,0
20250218,172800,2387991240,11450,11450,11450,11450,0
20250218,172700,2387991240,11450,11450,11450,11450,0
20250218,172600,2387991240,11450,11450,11450,11450,0
20250218,172500,2387991240,11450,11450,11450,11450,0
20250218,172400,2387991240,11450,11450,11450,11450,0
20250218,172300,2387991240,11450,11450,11450,11450,0
20250218,172200,2387991240,11450,11450,11450,11450,0
20250218,172100,2387991240,11450,11450,11450,11450,0
20250218,172000,2387991240,11450,11450,11450,11450,0
20250218,171900,2387991240,11450,11450,11450,11450,0
20250218,171800,2387991240,11450,11450,11450,11450,0
20250218,171700,2387991240,11450,11450,11450,11450,0
20250218,171600,2387991240,11450,11450,11450,11450,0
20250218,171500,2387991240,11450,11450,11450,11450,0
20250218,171400,2387991240,11450,11450,11450,11450,0
20250218,171300,2387991240,11450,11450,11450,11450,0
20250218,171200,2387991240,11450,11450,11450,11450,0
20250218,171100,2387991240,11450,11450,11450,11450,0
20250218,171000,2387991240,11450,11450,11450,11450,0
20250218,170900,2387991240,11450,11450,11450,11450,0
20250218,170800,2387991240,11450,11450,11450,11450,0
20250218,170700,2387991240,11450,11450,11450,11450,0
20250218,170600,2387991240,11450,11450,11450,11450,0
20250218,170500,2387991240,11450,11450,11450,11450,0
20250218,170400,2387991240,11450,11450,11450,11450,5734
20250218,170300,2387991240,11450,11450,11450,11450,0
20250218,170200,2387991240,11450,11450,11450,11450,0
20250218,170100,2387991240,11450,11450,11450,11450,0
20250218,170000,2387991240,11450,11450,11450,11450,0
20250218,165900,2387991240,11450,11450,11450,11450,0
20250218,165800,2387991240,11450,11450,11450,11450,0
20250218,165700,2387991240,11450,11450,11450,11450,0
20250218,165600,2387991240,11450,11450,11450,11450,0
20250218,165500,2387991240,11450,11450,11450,11450,0
20250218,165400,2387991240,11450,11450,11450,11450,0
20250218,165300,2387991240,11450,11450,11450,11450,0
20250218,165200,2387991240,11450,11450,11450,11450,0
20250218,165100,2387991240,11450,11450,11450,11450,0
20250218,165000,2387991240,11450,11450,11450,11450,0
20250218,164900,2387991240,11450,11450,11450,11450,0
20250218,164800,2387991240,11450,11450,11450,11450,0
20250218,164700,2387991240,11450,11450,11450,11450,0
20250218,164600,2387991240,11450,11450,11450,11450,0
20250218,164500,2387991240,11450,11450,11450,11450,0
20250218,164400,2387991240,11450,11450,11450,11450,0
20250218,164300,2387991240,11450,11450,11450,11450,0
20250218,164200,2387991240,11450,11450,11450,11450,0
20250218,164100,2387991240,11450,11450,11450,11450,0
20250218,164000,2387991240,11450,11450,11450,11450,0
20250218,163900,2387991240,11450,11450,11450,11450,0
20250218,163800,2387991240,11450,11450,11450,11450,0
20250218,163700,2387991240,11450,11450,11450,11450,0
20250218,163600,2387991240,11450,11450,11450,11450,0
20250218,163500,2387991240,11450,11450,11450,11450,0
20250218,163400,2387991240,11450,11450,11450,11450,5734
20250218,163300,2387991240,11450,11450,11450,11450,0
20250218,163200,2387991240,11450,11450,11450,11450,0
20250218,163100,2387991240,11450,11450,11450,11450,0
20250218,163000,2387991240,11450,11450,11450,11450,0
20250218,162900,2387991240,11450,11450,11450,11450,0
20250218,162800,2387991240,11450,11450,11450,11450,0
20250218,162700,2387991240,11450,11450,11450,11450,0
20250218,162600,2387991240,11450,11450,11450,11450,0
20250218,162500,2387991240,11450,11450,11450,11450,0
20250218,162400,2387991240,11450,11450,11450,11450,0
20250218,162300,2387991240,11450,11450,11450,11450,0
20250218,162200,2387991240,11450,11450,11450,11450,0
20250218,162100,2387991240,11450,11450,11450,11450,0
20250218,162000,2387991240,11450,11450,11450,11450,0
20250218,161900,2387991240,11450,11450,11450,11450,0
20250218,161800,2387991240,11450,11450,11450,11450,0
20250218,161700,2387991240,11450,11450,11450,11450,0
20250218,161600,2387991240,11450,11450,11450,11450,0
20250218,161500,2387991240,11450,11450,11450,11450,0
20250218,161400,2387991240,11450,11450,11450,11450,0
20250218,161300,2387991240,11450,11450,11450,11450,0
20250218,161200,2387991240,11450,11450,11450,11450,0
20250218,161100,2387991240,11450,11450,11450,11450,0
20250218,161000,2387991240,11450,11450,11450,11450,0
20250218,160900,2387991240,11450,11450,11450,11450,0
20250218,160800,2387991240,11450,11450,11450,11450,0
20250218,160700,2387991240,11450,11450,11450,11450,0
20250218,160600,2387991240,11450,11450,11450,11450,0
20250218,160500,2387991240,11450,11450,11450,11450,0
20250218,160400,2387991240,11450,11450,11450,11450,5734
20250218,160300,2387991240,11450,11450,11450,11450,0
20250218,160200,2387991240,11450,11450,11450,11450,0
20250218,160100,2387991240,11450,11450,11450,11450,0
20250218,160000,2387991240,11450,11450,11450,11450,0
20250218,155900,2387991240,11450,11450,11450,11450,0
20250218,155800,2387991240,11450,11450,11450,11450,0
20250218,155700,2387991240,11450,11450,11450,11450,0
20250218,155600,2387991240,11450,11450,11450,11450,0
20250218,155500,2387991240,11450,11450,11450,11450,0
20250218,155400,2387991240,11450,11450,11450,11450,0
20250218,155300,2387991240,11450,11450,11450,11450,0
20250218,155200,2387991240,11450,11450,11450,11450,0
20250218,155100,2387991240,11450,11450,11450,11450,0
20250218,155000,2387991240,11450,11450,11450,11450,0
20250218,154900,2387991240,11450,11450,11450,11450,0
20250218,154800,2387991240,11450,11450,11450,11450,0
20250218,154700,2387991240,11450,11450,11450,11450,0
20250218,154600,2387991240,11450,11450,11450,11450,0
20250218,154500,2387991240,11450,11450,11450,11450,0
20250218,154400,2387991240,11450,11450,11450,11450,0
20250218,154300,2387991240,11450,11450,11450,11450,0
20250218,154200,2387991240,11450,11450,11450,11450,0
20250218,154100,2387991240,11450,11450,11450,11450,0
20250218,154000,2387991240,11450,11450,11450,11450,0
20250218,153900,2387991240,11450,11450,11450,11450,0
20250218,153800,2387991240,11450,11450,11450,11450,0
20250218,153700,2387991240,11450,11450,11450,11450,0
20250218,153600,2387991240,11450,11450,11450,11450,0
20250218,153500,2387991240,11450,11450,11450,11450,0
20250218,153400,2387991240,11450,11450,11450,11450,5734
20250218,153300,2387991240,11450,11450,11450,11450,0
20250218,153200,2387991240,11450,11450,11450,11450,0
20250218,153100,2387991240,11450,11450,11450,11450,0
20250218,153000,2387991240,11450,11450,11450,11450,5734
20250218,152900,2322336940,11430,11430,11430,11430,0
20250218,152800,2322336940,11430,11430,11430,11430,0
20250218,152700,2322336940,11430,11430,11430,11430,0
20250218,152600,2322336940,11430,11430,11430,11430,0
20250218,152500,2322336940,11430,11430,11430,11430,0
20250218,152400,2322336940,11430,11430,11430,11430,0
20250218,152300,2322336940,11430,11430,11430,11430,0
20250218,152200,2322336940,11430,11430,11430,11430,0
20250218,152100,2322336940,11430,11430,11430,11430,0
20250218,152000,2322336940,11430,11430,11430,11430,0
20250218,151900,2322336940,11430,11400,11430,11370,929
20250218,151800,2311738830,11400,11430,11430,11380,413
20250218,151700,2307023120,11430,11420,11430,11300,5515
20250218,151600,2244194720,11400,11390,11400,11380,2154
20250218,151500,2219651220,11390,11380,11400,11380,534
20250218,151400,2213568780,11380,11350,11380,11350,290
20250218,151300,2210271860,11360,11380,11380,11360,1388
20250218,151200,2194501840,11390,11360,11390,11360,289
20250218,151100,2191214820,11350,11380,11380,11350,2085
20250218,151000,2167530240,11390,11360,11390,11360,1625
20250218,150900,2149065720,11390,11390,11390,11390,46
20250218,150800,2148541780,11400,11350,11400,11350,618
20250218,150700,2141527020,11360,11360,11360,11360,1
20250218,150600,2141515660,11400,11400,11400,11400,105
20250218,150500,2140318660,11410,11360,11410,11360,983
20250218,150400,2129110690,11340,11320,11340,11310,627
20250218,150300,2122008310,11310,11310,11310,11310,7
20250218,150200,2121929140,11310,11320,11320,11310,852
20250218,150100,2112292150,11320,11310,11340,11310,47
20250218,150000,2111760060,11310,11310,11340,11300,535
20250218,145900,2105707520,11320,11330,11330,11300,122
20250218,145800,2104325630,11330,11290,11330,11290,238
20250218,145700,2101636490,11290,11310,11310,11290,1010
20250218,145600,2090229460,11300,11370,11370,11290,4431
20250218,145500,2040129280,11340,11400,11410,11320,4441
20250218,145400,1989748780,11400,11460,11480,11380,3059
20250218,145300,1954838160,11460,11500,11500,11430,1369
20250218,145200,1939123810,11520,11460,11520,11430,8280
20250218,145100,1844008140,11460,11400,11470,11400,779
20250218,145000,1835108700,11400,11410,11490,11400,2307
20250218,144900,1808676840,11450,11490,11500,11410,2945
20250218,144800,1774939550,11490,11490,11500,11440,6333
20250218,144700,1702321700,11490,11370,11500,11370,4626
20250218,144600,1649398110,11350,11360,11380,11330,1870
20250218,144500,1628186830,11360,11430,11470,11290,4992
20250218,144400,1571339580,11430,11740,11740,11430,19931
20250218,144300,1340060220,11740,11290,11740,11250,26498
20250218,144200,1036221910,11290,11260,11290,11180,2937
20250218,144100,1003171960,11260,11260,11260,11260,9
20250218,144000,1003070620,11260,11250,11260,11250,280
20250218,143900,999920590,11250,11250,11250,11250,37
20250218,143800,999504340,11250,11220,11250,11220,3
20250218,143700,999470620,11250,11230,11250,11170,1731
20250218,143600,980098130,11230,11230,11230,11230,266
20250218,143500,977110950,11230,11220,11230,11220,469
20250218,143400,971844140,11230,11190,11230,11190,106
20250218,143300,970653880,11230,11230,11230,11230,0
20250218,143200,970653880,11230,11220,11230,11220,256
20250218,143100,967779110,11230,11220,11230,11220,2845
20250218,143000,935832900,11230,11230,11230,11230,0
20250218,142900,935832900,11230,11180,11230,11180,65
20250218,142800,935105120,11200,11200,11200,11200,0
20250218,142700,935105120,11200,11200,11200,11200,1
20250218,142600,935093920,11180,11180,11180,11180,47
20250218,142500,934568460,11200,11200,11200,11200,550
20250218,142400,928408460,11200,11180,11200,11180,930
20250218,142300,917993640,11180,11180,11180,11180,0
20250218,142200,917993640,11180,11220,11220,11180,37
20250218,142100,917579780,11230,11230,11230,11230,0
20250218,142000,917579780,11230,11230,11230,11230,49
20250218,141900,917029510,11230,11230,11230,11230,1
20250218,141800,917018280,11230,11230,11230,11230,0
20250218,141700,917018280,11230,11190,11230,11190,257
20250218,141600,914142410,11230,11230,11230,11230,0
20250218,141500,914142410,11230,11230,11230,11230,0
20250218,141400,914142410,11230,11230,11230,11220,56
20250218,141300,913514030,11230,11230,11230,11230,0
20250218,141200,913514030,11230,11220,11230,11220,16
20250218,141100,913334500,11220,11220,11220,11220,0
20250218,141000,913334500,11220,11210,11220,11210,840
20250218,140900,903913100,11210,11220,11220,11160,371
20250218,140800,899754060,11220,11220,11220,11220,1
20250218,140700,899742840,11160,11160,11160,11160,10
20250218,140600,899631240,11220,11220,11220,11220,1
20250218,140500,899620020,11160,11160,11160,11160,30
20250218,140400,899285220,11230,11230,11230,11230,11
20250218,140300,899161690,11230,11200,11230,11200,863
20250218,140200,889492250,11200,11160,11200,11160,528
20250218,140100,883591300,11190,11160,11190,11160,351
20250218,140000,879674110,11150,11150,11150,11150,14
20250218,135900,879518010,11140,11150,11150,11140,518
20250218,135800,873744490,11140,11150,11150,11140,551
20250218,135700,867601350,11150,11150,11150,11150,32
20250218,135600,867244550,11150,11150,11150,11150,245
20250218,135500,864512800,11140,11140,11140,11140,0
20250218,135400,864512800,11140,11140,11140,11140,19
20250218,135300,864301140,11140,11140,11140,11140,0
20250218,135200,864301140,11140,11140,11140,11140,1
20250218,135100,864290000,11130,11130,11130,11130,0
20250218,135000,864290000,11130,11130,11130,11130,0
20250218,134900,864290000,11130,11140,11140,11130,245
20250218,134800,861560970,11130,11130,11130,11130,3
20250218,134700,861527580,11130,11130,11130,11130,10
20250218,134600,861416280,11190,11190,11190,11190,0
20250218,134500,861416280,11190,11170,11190,11170,1490
20250218,134400,844759370,11180,11180,11180,11180,0
20250218,134300,844759370,11180,11130,11180,11130,4
20250218,134200,844714760,11180,11180,11180,11180,21
20250218,134100,844479980,11180,11180,11180,11180,0
20250218,134000,844479980,11180,11180,11180,11180,0
20250218,133900,844479980,11180,11180,11180,11120,32
20250218,133800,844124020,11120,11120,11120,11120,30
20250218,133700,843790420,11180,11180,11180,11180,0
20250218,133600,843790420,11180,11150,11180,11150,842
20250218,133500,834392160,11160,11160,11160,11160,1
20250218,133400,834381000,11160,11160,11160,11160,21
20250218,133300,834146640,11160,11160,11160,11160,0
20250218,133200,834146640,11160,11160,11160,11160,0
20250218,133100,834146640,11160,11160,11160,11160,1
20250218,133000,834135480,11160,11110,11160,11110,662
20250218,132900,826780600,11110,11110,11110,11110,250
20250218,132800,824003100,11160,11160,11160,11160,0
20250218,132700,824003100,11160,11160,11160,11160,0
20250218,132600,824003100,11160,11120,11160,11120,1289
20250218,132500,809669380,11120,11140,11140,11120,133
20250218,132400,808188640,11140,11140,11140,11140,18
20250218,132300,807988120,11160,11160,11160,11160,1
20250218,132200,807976960,11160,11160,11160,11160,1
20250218,132100,807965800,11160,11140,11160,11140,10
20250218,132000,807854380,11140,11140,11140,11140,0
20250218,131900,807854380,11140,11140,11140,11140,0
20250218,131800,807854380,11140,11140,11140,11140,210
20250218,131700,805514980,11140,11140,11140,11140,0
20250218,131600,805514980,11140,11140,11140,11140,60
20250218,131500,804846580,11140,11140,11140,11140,0
20250218,131400,804846580,11140,11140,11140,11140,0
20250218,131300,804846580,11140,11130,11140,11130,3
20250218,131200,804813180,11080,11080,11080,11080,0
20250218,131100,804813180,11080,11080,11080,11080,0
20250218,131000,804813180,11080,11080,11080,11080,0
20250218,130900,804813180,11080,11080,11080,11080,0
20250218,130800,804813180,11080,11080,11080,11080,0
20250218,130700,804813180,11080,11080,11080,11080,0
20250218,130600,804813180,11080,11080,11080,11080,31
20250218,130500,804469700,11140,11140,11140,11140,11
20250218,130400,804347160,11140,11130,11140,11130,345
20250218,130300,800505060,11130,11130,11130,11130,4
20250218,130200,800460540,11120,11080,11120,11070,913
20250218,130100,790319660,11070,11070,11070,11070,0
20250218,130000,790319660,11070,11070,11070,11070,50
20250218,125900,789766160,11060,11060,11060,11060,0
20250218,125800,789766160,11060,11060,11060,11050,1017
20250218,125700,778520410,11060,11090,11100,11060,193
20250218,125600,776383960,11040,11080,11080,11040,835
20250218,125500,767155050,11080,11080,11080,11080,0
20250218,125400,767155050,11080,11080,11080,11080,0
20250218,125300,767155050,11080,11080,11080,11050,67
20250218,125200,766414040,11050,11080,11080,11040,698
20250218,125100,758691140,11070,11090,11090,11070,455
20250218,125000,753649690,11090,11090,11090,11090,112
20250218,124900,752407610,11090,11090,11090,11090,8
20250218,124800,752318890,11090,11090,11090,11090,7
20250218,124700,752241260,11100,11100,11100,11100,1026
20250218,124600,740852660,11100,11120,11120,11100,505
20250218,124500,735247060,11120,11120,11120,11120,358
20250218,124400,731266100,11120,11120,11120,11120,1090
20250218,124300,719145300,11130,11130,11130,11130,5
20250218,124200,719089650,11140,11140,11140,11140,5
20250218,124100,719033950,11130,11130,11130,11130,30
20250218,124000,718700050,11140,11150,11150,11140,248
20250218,123900,715937040,11180,11150,11180,11150,82
20250218,123800,715022710,11150,11180,11180,11150,6
20250218,123700,714955780,11150,11180,11180,11150,8
20250218,123600,714866520,11150,11150,11150,11150,0
20250218,123500,714866520,11150,11150,11150,11150,0
20250218,123400,714866520,11150,11150,11150,11150,40
20250218,123300,714420520,11150,11150,11150,11150,1
20250218,123200,714409370,11140,11140,11140,11140,12
20250218,123100,714275690,11150,11150,11150,11150,3
20250218,123000,714242240,11180,11180,11180,11180,0
20250218,122900,714242240,11180,11170,11180,11170,7
20250218,122800,714164040,11150,11150,11150,11150,0
20250218,122700,714164040,11150,11150,11150,11150,1
20250218,122600,714152890,11180,11180,11180,11180,0
20250218,122500,714152890,11180,11180,11180,11180,0
20250218,122400,714152890,11180,11180,11180,11180,0
20250218,122300,714152890,11180,11180,11180,11180,0
20250218,122200,714152890,11180,11180,11180,11180,0
20250218,122100,714152890,11180,11150,11180,11100,2279
20250218,122000,688819070,11150,11150,11150,11150,53
20250218,121900,688228120,11150,11190,11190,11150,1234
20250218,121800,674440740,11230,11230,11230,11230,0
20250218,121700,674440740,11230,11230,11230,11230,1
20250218,121600,674429510,11230,11210,11230,11200,705
20250218,121500,666531580,11230,11230,11230,11230,1
20250218,121400,666520350,11210,11240,11240,11210,8
20250218,121300,666430490,11230,11230,11230,11230,214
20250218,121200,664027270,11210,11210,11210,11210,43
20250218,121100,663545240,11230,11230,11230,11230,0
20250218,121000,663545240,11230,11230,11230,11230,7
20250218,120900,663466630,11230,11230,11230,11230,0
20250218,120800,663466630,11230,11230,11230,11230,0
20250218,120700,663466630,11230,11230,11230,11230,57
20250218,120600,662826520,11230,11230,11230,11230,3
20250218,120500,662792830,11210,11210,11210,11210,5
20250218,120400,662736780,11230,11230,11230,11230,0
20250218,120300,662736780,11230,11220,11230,11220,4
20250218,120200,662691870,11200,11210,11210,11200,215
20250218,120100,660283790,11210,11210,11210,11210,303
20250218,120000,656887160,11230,11230,11230,11210,35
20250218,115900,656494540,11230,11230,11230,11230,11
20250218,115800,656371010,11230,11230,11230,11230,50
20250218,115700,655809510,11230,11230,11230,11230,1
20250218,115600,655798280,11230,11230,11230,11230,99
20250218,115500,654686510,11230,11200,11230,11200,323
20250218,115400,651065740,11200,11200,11200,11200,12
20250218,115300,650931340,11210,11210,11210,11210,22
20250218,115200,650684720,11210,11230,11230,11200,123
20250218,115100,649305520,11230,11220,11230,11220,240
20250218,115000,646611290,11220,11220,11220,11220,5
20250218,114900,646555190,11200,11200,11200,11200,0
20250218,114800,646555190,11200,11200,11200,11200,3
20250218,114700,646521590,11230,11230,11230,11230,0
20250218,114600,646521590,11230,11230,11230,11230,0
20250218,114500,646521590,11230,11230,11230,11230,3
20250218,114400,646487900,11230,11230,11230,11230,11
20250218,114300,646364370,11230,11230,11230,11230,3
20250218,114200,646330680,11230,11230,11230,11230,0
20250218,114100,646330680,11230,11230,11230,11230,0
20250218,114000,646330680,11230,11230,11230,11230,0
20250218,113900,646330680,11230,11230,11230,11230,0
20250218,113800,646330680,11230,11230,11230,11230,0
20250218,113700,646330680,11230,11230,11230,11230,0
20250218,113600,646330680,11230,11220,11230,11220,139
20250218,113500,644770100,11210,11160,11210,11160,966
20250218,113400,633952080,11160,11160,11160,11160,0
20250218,113300,633952080,11160,11190,11190,11160,510
20250218,113200,628245450,11160,11160,11160,11160,101
20250218,113100,627118290,11160,11180,11200,11160,406
20250218,113000,622580620,11160,11160,11160,11160,40
20250218,112900,622134220,11150,11150,11150,11150,0
20250218,112800,622134220,11150,11150,11150,11150,0
20250218,112700,622134220,11150,11140,11150,11140,110
20250218,112600,620908520,11140,11150,11150,11140,25
20250218,112500,620629970,11150,11150,11150,11150,21
20250218,112400,620395820,11150,11180,11180,11150,196
20250218,112300,618208920,11150,11160,11160,11150,412
20250218,112200,613612620,11190,11200,11200,11160,415
20250218,112100,608980790,11200,11200,11200,11200,0
20250218,112000,608980790,11200,11200,11200,11200,10
20250218,111900,608868790,11160,11160,11160,11160,0
20250218,111800,608868790,11160,11160,11160,11160,1
20250218,111700,608857630,11160,11160,11160,11160,6
20250218,111600,608790670,11160,11210,11210,11160,201
20250218,111500,606546880,11210,11210,11210,11210,4
20250218,111400,606502040,11200,11200,11200,11200,0
20250218,111300,606502040,11200,11200,11200,11200,0
20250218,111200,606502040,11200,11200,11200,11200,40
20250218,111100,606054040,11200,11200,11200,11200,339
20250218,111000,602257240,11200,11190,11200,11190,465
20250218,110900,597049750,11190,11190,11190,11190,0
20250218,110800,597049750,11190,11190,11190,11190,40
20250218,110700,596602150,11200,11200,11200,11200,0
20250218,110600,596602150,11200,11200,11200,11200,1
20250218,110500,596590950,11190,11190,11190,11190,50
20250218,110400,596031450,11190,11190,11190,11190,12
20250218,110300,595897170,11190,11190,11190,11190,58
20250218,110200,595248150,11200,11190,11200,11190,22
20250218,110100,595001860,11200,11200,11200,11200,126
20250218,110000,593590660,11190,11190,11190,11180,37
20250218,105900,593176640,11190,11190,11190,11190,0
20250218,105800,593176640,11190,11170,11190,11170,22
20250218,105700,592930560,11150,11190,11190,11150,7
20250218,105600,592852430,11190,11190,11190,11190,1
20250218,105500,592841240,11140,11140,11140,11140,0
20250218,105400,592841240,11140,11140,11140,11140,0
20250218,105300,592841240,11140,11140,11140,11140,0
20250218,105200,592841240,11140,11140,11140,11140,90
20250218,105100,591838640,11130,11140,11180,11130,971
20250218,105000,581000120,11100,11140,11140,11100,10
20250218,104900,580888920,11120,11120,11120,11120,0
20250218,104800,580888920,11120,11150,11150,11120,23
20250218,104700,580633100,11160,11120,11160,11120,382
20250218,104600,576374240,11100,11090,11100,11090,45
20250218,104500,575874850,11090,11090,11090,11090,16
20250218,104400,575697410,11050,11050,11050,11050,0
20250218,104300,575697410,11050,11050,11050,11040,345
20250218,104200,571887410,11050,11050,11050,11050,500
20250218,104100,566362410,11070,11100,11100,11070,302
20250218,104000,563019240,11100,11100,11100,11100,1
20250218,103900,563008140,11100,11100,11100,11100,530
20250218,103800,557125140,11070,11100,11100,11070,58
20250218,103700,556481790,11060,11060,11100,11060,1339
20250218,103600,541642330,11060,11060,11060,11060,0
20250218,103500,541642330,11060,11060,11060,11060,269
20250218,103400,538667190,11080,11080,11080,11080,5
20250218,103300,538611790,11090,11090,11090,11090,5
20250218,103200,538556340,11100,11100,11100,11100,2
20250218,103100,538534140,11100,11040,11100,11040,315
20250218,103000,535055210,11040,11040,11040,11040,22
20250218,102900,534812330,11040,11040,11040,11040,133
20250218,102800,533344010,11050,11050,11050,11050,5
20250218,102700,533288760,11040,11040,11040,11040,164
20250218,102600,531478200,11040,11040,11040,11040,4
20250218,102500,531434040,11040,11040,11040,11040,0
20250218,102400,531434040,11040,11020,11040,11020,14
20250218,102300,531279560,11020,11020,11020,11020,34
20250218,102200,530904880,11000,11000,11000,11000,178
20250218,102100,528946880,11000,11010,11020,11000,52
20250218,102000,528373960,11010,11010,11010,11010,126
20250218,101900,526986700,11010,11020,11020,11010,227
20250218,101800,524487380,11020,11020,11020,11020,0
20250218,101700,524487380,11020,11020,11020,11020,1
20250218,101600,524476360,11020,11020,11020,11020,140
20250218,101500,522933560,11020,11020,11020,11020,30
20250218,101400,522602960,11020,11040,11040,11020,38
20250218,101300,522184180,11050,11050,11050,11050,1
20250218,101200,522173130,11000,11000,11000,11000,0
20250218,101100,522173130,11000,11020,11020,11000,400
20250218,101000,517769630,11060,11040,11060,11030,494
20250218,100900,512318780,11070,11070,11070,11070,26
20250218,100800,512030960,11060,11050,11060,11040,432
20250218,100700,507261560,11040,11040,11040,11040,39
20250218,100600,506831000,11050,11060,11060,11050,292
20250218,100500,503604220,11050,11050,11050,11050,0
20250218,100400,503604220,11050,11050,11050,11050,0
20250218,100300,503604220,11050,11070,11070,11050,418
20250218,100200,498979690,11080,11090,11090,11080,395
20250218,100100,494602590,11140,11070,11140,11070,34
20250218,100000,494225700,11140,11140,11140,11140,0
20250218,095900,494225700,11140,11160,11160,11080,485
20250218,095800,488843430,11160,11150,11160,11150,122
20250218,095700,487482410,11160,11120,11160,11120,208
20250218,095600,485169130,11180,11180,11180,11180,0
20250218,095500,485169130,11180,11120,11180,11120,7
20250218,095400,485091230,11110,11170,11180,11110,136
20250218,095300,483571450,11170,11150,11170,11150,78
20250218,095200,482701670,11150,11140,11150,11140,471
20250218,095100,477450220,11120,11120,11120,11120,14
20250218,095000,477294540,11120,11120,11120,11120,62
20250218,094900,476605100,11100,11090,11100,11090,301
20250218,094800,473265000,11080,11070,11080,11070,186
20250218,094700,471204990,11060,11060,11060,11060,29
20250218,094600,470884250,11060,11060,11060,11060,1
20250218,094500,470873190,11050,11050,11050,11050,300
20250218,094400,467558190,11050,11000,11050,11000,120
20250218,094300,466236580,11010,11010,11010,11010,566
20250218,094200,460004920,11010,11010,11010,11010,19
20250218,094100,459795730,11010,11020,11020,11010,12
20250218,094000,459663590,11020,11020,11020,11020,317
20250218,093900,456170250,11020,11030,11030,11020,2368
20250218,093800,430074390,11020,11070,11070,11020,100
20250218,093700,428971690,11060,11060,11060,11020,2268
20250218,093600,403954140,11040,11040,11050,11030,157
20250218,093500,402221720,11040,11060,11060,11040,48
20250218,093400,401691620,11060,11050,11060,11030,107
20250218,093300,400510080,11030,11070,11070,11030,603
20250218,093200,393855200,11080,11050,11080,11050,49
20250218,093100,393313480,11030,11030,11030,11030,32
20250218,093000,392960520,11020,11060,11070,11020,834
20250218,092900,383757420,11020,11070,11070,11020,101
20250218,092800,382643390,11020,11020,11060,11020,483
20250218,092700,377312970,11050,11000,11050,11000,23
20250218,092600,377059820,11000,11020,11020,11000,3072
20250218,092500,343255680,11020,11090,11090,11020,48
20250218,092400,342723780,11080,11070,11080,11010,298
20250218,092300,339429920,11070,11060,11070,11060,260
20250218,092200,336552620,11000,11000,11050,11000,645
20250218,092100,329452970,11000,11000,11000,11000,1008
20250218,092000,318364970,11000,11000,11000,11000,1290
20250218,091900,304174970,10990,10990,10990,10990,0
20250218,091800,304174970,10990,10980,10990,10980,203
20250218,091700,301944620,10980,10980,10980,10980,521
20250218,091600,296224040,10980,10960,10980,10900,2425
20250218,091500,269714020,10960,11050,11050,10960,1764
20250218,091400,250251160,11050,11040,11050,11040,518
20250218,091300,244531390,11030,11020,11050,11020,308
20250218,091200,241136190,11020,11050,11050,11020,1217
20250218,091100,227721500,11050,11040,11050,11040,201
20250218,091000,225502450,11140,10910,11140,10900,2206
20250218,090900,201257050,10970,10940,10970,10880,1614
20250218,090800,183575780,10870,10870,10870,10870,53
20250218,090700,182999670,10930,10920,10940,10920,395
20250218,090600,178683080,10860,10900,10900,10830,1703
20250218,090500,160210240,10900,10900,10910,10820,1597
20250218,090400,142815050,10910,11000,11000,10910,3630
20250218,090300,103056390,11020,11010,11020,10980,56
20250218,090200,102440030,10980,11060,11070,10980,801
20250218,090100,93620990,11130,11230,11290,11080,4679
20250218,090000,41304540,11210,11280,11290,11210,3669