KissMeData/138080/min/candle-20250218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250218,202600,374048180,12020,12020,12020,12020,821
20250218,202500,374048180,12020,12020,12020,12020,0
20250218,202400,374048180,12020,12020,12020,12020,0
20250218,202300,374048180,12020,12020,12020,12020,0
20250218,202200,374048180,12020,12020,12020,12020,0
20250218,202100,374048180,12020,12020,12020,12020,0
20250218,202000,374048180,12020,12020,12020,12020,0
20250218,201900,374048180,12020,12020,12020,12020,0
20250218,201800,374048180,12020,12020,12020,12020,0
20250218,201700,374048180,12020,12020,12020,12020,0
20250218,201600,374048180,12020,12020,12020,12020,0
20250218,201500,374048180,12020,12020,12020,12020,0
20250218,201400,374048180,12020,12020,12020,12020,0
20250218,201300,374048180,12020,12020,12020,12020,0
20250218,201200,374048180,12020,12020,12020,12020,0
20250218,201100,374048180,12020,12020,12020,12020,0
20250218,201000,374048180,12020,12020,12020,12020,0
20250218,200900,374048180,12020,12020,12020,12020,0
20250218,200800,374048180,12020,12020,12020,12020,0
20250218,200700,374048180,12020,12020,12020,12020,0
20250218,200600,374048180,12020,12020,12020,12020,0
20250218,200500,374048180,12020,12020,12020,12020,0
20250218,200400,374048180,12020,12020,12020,12020,0
20250218,200300,374048180,12020,12020,12020,12020,0
20250218,200200,374048180,12020,12020,12020,12020,0
20250218,200100,374048180,12020,12020,12020,12020,0
20250218,200000,374048180,12020,12020,12020,12020,0
20250218,195900,374048180,12020,12020,12020,12020,0
20250218,195800,374048180,12020,12020,12020,12020,0
20250218,195700,374048180,12020,12020,12020,12020,0
20250218,195600,374048180,12020,12020,12020,12020,821
20250218,195500,374048180,12020,12020,12020,12020,0
20250218,195400,374048180,12020,12020,12020,12020,0
20250218,195300,374048180,12020,12020,12020,12020,0
20250218,195200,374048180,12020,12020,12020,12020,0
20250218,195100,374048180,12020,12020,12020,12020,0
20250218,195000,374048180,12020,12020,12020,12020,0
20250218,194900,374048180,12020,12020,12020,12020,0
20250218,194800,374048180,12020,12020,12020,12020,0
20250218,194700,374048180,12020,12020,12020,12020,0
20250218,194600,374048180,12020,12020,12020,12020,0
20250218,194500,374048180,12020,12020,12020,12020,0
20250218,194400,374048180,12020,12020,12020,12020,0
20250218,194300,374048180,12020,12020,12020,12020,0
20250218,194200,374048180,12020,12020,12020,12020,0
20250218,194100,374048180,12020,12020,12020,12020,0
20250218,194000,374048180,12020,12020,12020,12020,0
20250218,193900,374048180,12020,12020,12020,12020,0
20250218,193800,374048180,12020,12020,12020,12020,0
20250218,193700,374048180,12020,12020,12020,12020,0
20250218,193600,374048180,12020,12020,12020,12020,0
20250218,193500,374048180,12020,12020,12020,12020,0
20250218,193400,374048180,12020,12020,12020,12020,0
20250218,193300,374048180,12020,12020,12020,12020,0
20250218,193200,374048180,12020,12020,12020,12020,0
20250218,193100,374048180,12020,12020,12020,12020,0
20250218,193000,374048180,12020,12020,12020,12020,0
20250218,192900,374048180,12020,12020,12020,12020,0
20250218,192800,374048180,12020,12020,12020,12020,0
20250218,192700,374048180,12020,12020,12020,12020,0
20250218,192600,374048180,12020,12020,12020,12020,821
20250218,192500,374048180,12020,12020,12020,12020,0
20250218,192400,374048180,12020,12020,12020,12020,0
20250218,192300,374048180,12020,12020,12020,12020,0
20250218,192200,374048180,12020,12020,12020,12020,0
20250218,192100,374048180,12020,12020,12020,12020,0
20250218,192000,374048180,12020,12020,12020,12020,0
20250218,191900,374048180,12020,12020,12020,12020,0
20250218,191800,374048180,12020,12020,12020,12020,0
20250218,191700,374048180,12020,12020,12020,12020,0
20250218,191600,374048180,12020,12020,12020,12020,0
20250218,191500,374048180,12020,12020,12020,12020,0
20250218,191400,374048180,12020,12020,12020,12020,0
20250218,191300,374048180,12020,12020,12020,12020,0
20250218,191200,374048180,12020,12020,12020,12020,0
20250218,191100,374048180,12020,12020,12020,12020,0
20250218,191000,374048180,12020,12020,12020,12020,0
20250218,190900,374048180,12020,12020,12020,12020,0
20250218,190800,374048180,12020,12020,12020,12020,0
20250218,190700,374048180,12020,12020,12020,12020,0
20250218,190600,374048180,12020,12020,12020,12020,0
20250218,190500,374048180,12020,12020,12020,12020,0
20250218,190400,374048180,12020,12020,12020,12020,0
20250218,190300,374048180,12020,12020,12020,12020,0
20250218,190200,374048180,12020,12020,12020,12020,0
20250218,190100,374048180,12020,12020,12020,12020,0
20250218,190000,374048180,12020,12020,12020,12020,0
20250218,185900,374048180,12020,12020,12020,12020,0
20250218,185800,374048180,12020,12020,12020,12020,0
20250218,185700,374048180,12020,12020,12020,12020,0
20250218,185600,374048180,12020,12020,12020,12020,821
20250218,185500,374048180,12020,12020,12020,12020,0
20250218,185400,374048180,12020,12020,12020,12020,0
20250218,185300,374048180,12020,12020,12020,12020,0
20250218,185200,374048180,12020,12020,12020,12020,0
20250218,185100,374048180,12020,12020,12020,12020,0
20250218,185000,374048180,12020,12020,12020,12020,0
20250218,184900,374048180,12020,12020,12020,12020,0
20250218,184800,374048180,12020,12020,12020,12020,0
20250218,184700,374048180,12020,12020,12020,12020,0
20250218,184600,374048180,12020,12020,12020,12020,0
20250218,184500,374048180,12020,12020,12020,12020,0
20250218,184400,374048180,12020,12020,12020,12020,0
20250218,184300,374048180,12020,12020,12020,12020,0
20250218,184200,374048180,12020,12020,12020,12020,0
20250218,184100,374048180,12020,12020,12020,12020,0
20250218,184000,374048180,12020,12020,12020,12020,0
20250218,183900,374048180,12020,12020,12020,12020,0
20250218,183800,374048180,12020,12020,12020,12020,0
20250218,183700,374048180,12020,12020,12020,12020,0
20250218,183600,374048180,12020,12020,12020,12020,0
20250218,183500,374048180,12020,12020,12020,12020,0
20250218,183400,374048180,12020,12020,12020,12020,0
20250218,183300,374048180,12020,12020,12020,12020,0
20250218,183200,374048180,12020,12020,12020,12020,0
20250218,183100,374048180,12020,12020,12020,12020,0
20250218,183000,374048180,12020,12020,12020,12020,0
20250218,182900,374048180,12020,12020,12020,12020,0
20250218,182800,374048180,12020,12020,12020,12020,0
20250218,182700,374048180,12020,12020,12020,12020,0
20250218,182600,374048180,12020,12020,12020,12020,821
20250218,182500,374048180,12020,12020,12020,12020,0
20250218,182400,374048180,12020,12020,12020,12020,0
20250218,182300,374048180,12020,12020,12020,12020,0
20250218,182200,374048180,12020,12020,12020,12020,0
20250218,182100,374048180,12020,12020,12020,12020,0
20250218,182000,374048180,12020,12020,12020,12020,0
20250218,181900,374048180,12020,12020,12020,12020,0
20250218,181800,374048180,12020,12020,12020,12020,0
20250218,181700,374048180,12020,12020,12020,12020,0
20250218,181600,374048180,12020,12020,12020,12020,0
20250218,181500,374048180,12020,12020,12020,12020,0
20250218,181400,374048180,12020,12020,12020,12020,0
20250218,181300,374048180,12020,12020,12020,12020,0
20250218,181200,374048180,12020,12020,12020,12020,0
20250218,181100,374048180,12020,12020,12020,12020,0
20250218,181000,374048180,12020,12020,12020,12020,0
20250218,180900,374048180,12020,12020,12020,12020,0
20250218,180800,374048180,12020,12020,12020,12020,0
20250218,180700,374048180,12020,12020,12020,12020,0
20250218,180600,374048180,12020,12020,12020,12020,0
20250218,180500,374048180,12020,12020,12020,12020,0
20250218,180400,374048180,12020,12020,12020,12020,0
20250218,180300,374048180,12020,12020,12020,12020,0
20250218,180200,374048180,12020,12020,12020,12020,0
20250218,180100,374048180,12020,12020,12020,12020,0
20250218,180000,374048180,12020,12020,12020,12020,0
20250218,175900,374048180,12020,12020,12020,12020,0
20250218,175800,374048180,12020,12020,12020,12020,0
20250218,175700,374048180,12020,12020,12020,12020,0
20250218,175600,374048180,12020,12020,12020,12020,821
20250218,175500,374048180,12020,12020,12020,12020,0
20250218,175400,374048180,12020,12020,12020,12020,0
20250218,175300,374048180,12020,12020,12020,12020,0
20250218,175200,374048180,12020,12020,12020,12020,0
20250218,175100,374048180,12020,12020,12020,12020,0
20250218,175000,374048180,12020,12020,12020,12020,0
20250218,174900,374048180,12020,12020,12020,12020,0
20250218,174800,374048180,12020,12020,12020,12020,0
20250218,174700,374048180,12020,12020,12020,12020,0
20250218,174600,374048180,12020,12020,12020,12020,0
20250218,174500,374048180,12020,12020,12020,12020,0
20250218,174400,374048180,12020,12020,12020,12020,0
20250218,174300,374048180,12020,12020,12020,12020,0
20250218,174200,374048180,12020,12020,12020,12020,0
20250218,174100,374048180,12020,12020,12020,12020,0
20250218,174000,374048180,12020,12020,12020,12020,0
20250218,173900,374048180,12020,12020,12020,12020,0
20250218,173800,374048180,12020,12020,12020,12020,0
20250218,173700,374048180,12020,12020,12020,12020,0
20250218,173600,374048180,12020,12020,12020,12020,0
20250218,173500,374048180,12020,12020,12020,12020,0
20250218,173400,374048180,12020,12020,12020,12020,0
20250218,173300,374048180,12020,12020,12020,12020,0
20250218,173200,374048180,12020,12020,12020,12020,0
20250218,173100,374048180,12020,12020,12020,12020,0
20250218,173000,374048180,12020,12020,12020,12020,0
20250218,172900,374048180,12020,12020,12020,12020,0
20250218,172800,374048180,12020,12020,12020,12020,0
20250218,172700,374048180,12020,12020,12020,12020,0
20250218,172600,374048180,12020,12020,12020,12020,821
20250218,172500,374048180,12020,12020,12020,12020,0
20250218,172400,374048180,12020,12020,12020,12020,0
20250218,172300,374048180,12020,12020,12020,12020,0
20250218,172200,374048180,12020,12020,12020,12020,0
20250218,172100,374048180,12020,12020,12020,12020,0
20250218,172000,374048180,12020,12020,12020,12020,0
20250218,171900,374048180,12020,12020,12020,12020,0
20250218,171800,374048180,12020,12020,12020,12020,0
20250218,171700,374048180,12020,12020,12020,12020,0
20250218,171600,374048180,12020,12020,12020,12020,0
20250218,171500,374048180,12020,12020,12020,12020,0
20250218,171400,374048180,12020,12020,12020,12020,0
20250218,171300,374048180,12020,12020,12020,12020,0
20250218,171200,374048180,12020,12020,12020,12020,0
20250218,171100,374048180,12020,12020,12020,12020,0
20250218,171000,374048180,12020,12020,12020,12020,0
20250218,170900,374048180,12020,12020,12020,12020,0
20250218,170800,374048180,12020,12020,12020,12020,0
20250218,170700,374048180,12020,12020,12020,12020,0
20250218,170600,374048180,12020,12020,12020,12020,0
20250218,170500,374048180,12020,12020,12020,12020,0
20250218,170400,374048180,12020,12020,12020,12020,0
20250218,170300,374048180,12020,12020,12020,12020,0
20250218,170200,374048180,12020,12020,12020,12020,0
20250218,170100,374048180,12020,12020,12020,12020,0
20250218,170000,374048180,12020,12020,12020,12020,0
20250218,165900,374048180,12020,12020,12020,12020,0
20250218,165800,374048180,12020,12020,12020,12020,0
20250218,165700,374048180,12020,12020,12020,12020,0
20250218,165600,374048180,12020,12020,12020,12020,821
20250218,165500,374048180,12020,12020,12020,12020,0
20250218,165400,374048180,12020,12020,12020,12020,0
20250218,165300,374048180,12020,12020,12020,12020,0
20250218,165200,374048180,12020,12020,12020,12020,0
20250218,165100,374048180,12020,12020,12020,12020,0
20250218,165000,374048180,12020,12020,12020,12020,0
20250218,164900,374048180,12020,12020,12020,12020,0
20250218,164800,374048180,12020,12020,12020,12020,0
20250218,164700,374048180,12020,12020,12020,12020,0
20250218,164600,374048180,12020,12020,12020,12020,0
20250218,164500,374048180,12020,12020,12020,12020,0
20250218,164400,374048180,12020,12020,12020,12020,0
20250218,164300,374048180,12020,12020,12020,12020,0
20250218,164200,374048180,12020,12020,12020,12020,0
20250218,164100,374048180,12020,12020,12020,12020,0
20250218,164000,374048180,12020,12020,12020,12020,0
20250218,163900,374048180,12020,12020,12020,12020,0
20250218,163800,374048180,12020,12020,12020,12020,0
20250218,163700,374048180,12020,12020,12020,12020,0
20250218,163600,374048180,12020,12020,12020,12020,0
20250218,163500,374048180,12020,12020,12020,12020,0
20250218,163400,374048180,12020,12020,12020,12020,0
20250218,163300,374048180,12020,12020,12020,12020,0
20250218,163200,374048180,12020,12020,12020,12020,0
20250218,163100,374048180,12020,12020,12020,12020,0
20250218,163000,374048180,12020,12020,12020,12020,0
20250218,162900,374048180,12020,12020,12020,12020,0
20250218,162800,374048180,12020,12020,12020,12020,0
20250218,162700,374048180,12020,12020,12020,12020,0
20250218,162600,374048180,12020,12020,12020,12020,821
20250218,162500,374048180,12020,12020,12020,12020,0
20250218,162400,374048180,12020,12020,12020,12020,0
20250218,162300,374048180,12020,12020,12020,12020,0
20250218,162200,374048180,12020,12020,12020,12020,0
20250218,162100,374048180,12020,12020,12020,12020,0
20250218,162000,374048180,12020,12020,12020,12020,0
20250218,161900,374048180,12020,12020,12020,12020,0
20250218,161800,374048180,12020,12020,12020,12020,0
20250218,161700,374048180,12020,12020,12020,12020,0
20250218,161600,374048180,12020,12020,12020,12020,0
20250218,161500,374048180,12020,12020,12020,12020,0
20250218,161400,374048180,12020,12020,12020,12020,0
20250218,161300,374048180,12020,12020,12020,12020,0
20250218,161200,374048180,12020,12020,12020,12020,0
20250218,161100,374048180,12020,12020,12020,12020,0
20250218,161000,374048180,12020,12020,12020,12020,0
20250218,160900,374048180,12020,12020,12020,12020,0
20250218,160800,374048180,12020,12020,12020,12020,0
20250218,160700,374048180,12020,12020,12020,12020,0
20250218,160600,374048180,12020,12020,12020,12020,0
20250218,160500,374048180,12020,12020,12020,12020,0
20250218,160400,374048180,12020,12020,12020,12020,0
20250218,160300,374048180,12020,12020,12020,12020,0
20250218,160200,374048180,12020,12020,12020,12020,0
20250218,160100,374048180,12020,12020,12020,12020,0
20250218,160000,374048180,12020,12020,12020,12020,0
20250218,155900,374048180,12020,12020,12020,12020,0
20250218,155800,374048180,12020,12020,12020,12020,0
20250218,155700,374048180,12020,12020,12020,12020,0
20250218,155600,374048180,12020,12020,12020,12020,821
20250218,155500,374048180,12020,12020,12020,12020,0
20250218,155400,374048180,12020,12020,12020,12020,0
20250218,155300,374048180,12020,12020,12020,12020,0
20250218,155200,374048180,12020,12020,12020,12020,0
20250218,155100,374048180,12020,12020,12020,12020,0
20250218,155000,374048180,12020,12020,12020,12020,0
20250218,154900,374048180,12020,12020,12020,12020,0
20250218,154800,374048180,12020,12020,12020,12020,0
20250218,154700,374048180,12020,12020,12020,12020,0
20250218,154600,374048180,12020,12020,12020,12020,0
20250218,154500,374048180,12020,12020,12020,12020,0
20250218,154400,374048180,12020,12020,12020,12020,0
20250218,154300,374048180,12020,12020,12020,12020,0
20250218,154200,374048180,12020,12020,12020,12020,0
20250218,154100,374048180,12020,12020,12020,12020,0
20250218,154000,374048180,12020,12020,12020,12020,0
20250218,153900,374048180,12020,12020,12020,12020,0
20250218,153800,374048180,12020,12020,12020,12020,0
20250218,153700,374048180,12020,12020,12020,12020,0
20250218,153600,374048180,12020,12020,12020,12020,0
20250218,153500,374048180,12020,12020,12020,12020,0
20250218,153400,374048180,12020,12020,12020,12020,0
20250218,153300,374048180,12020,12020,12020,12020,0
20250218,153200,374048180,12020,12020,12020,12020,0
20250218,153100,374048180,12020,12020,12020,12020,0
20250218,153000,374048180,12020,12020,12020,12020,821
20250218,152900,364179760,12040,12040,12040,12040,0
20250218,152800,364179760,12040,12040,12040,12040,0
20250218,152700,364179760,12040,12040,12040,12040,0
20250218,152600,364179760,12040,12040,12040,12040,0
20250218,152500,364179760,12040,12040,12040,12040,0
20250218,152400,364179760,12040,12040,12040,12040,0
20250218,152300,364179760,12040,12040,12040,12040,0
20250218,152200,364179760,12040,12040,12040,12040,0
20250218,152100,364179760,12040,12040,12040,12040,0
20250218,152000,364179760,12040,12040,12040,12040,0
20250218,151900,364179760,12040,12020,12080,12020,347
20250218,151800,359998900,12020,12020,12020,12020,0
20250218,151700,359998900,12020,12020,12020,12020,5
20250218,151600,359938800,11960,11980,11980,11960,300
20250218,151500,356348710,11970,11970,11970,11970,0
20250218,151400,356348710,11970,11980,11980,11970,701
20250218,151300,347955570,11980,12000,12000,11980,942
20250218,151200,336664920,12000,12000,12000,12000,0
20250218,151100,336664920,12000,12010,12030,12000,119
20250218,151000,335236160,12010,12010,12010,12010,1
20250218,150900,335224150,12050,12050,12050,12050,10
20250218,150800,335103650,12050,12050,12050,12050,0
20250218,150700,335103650,12050,12050,12050,12050,81
20250218,150600,334127600,12000,12000,12000,12000,0
20250218,150500,334127600,12000,12000,12000,12000,101
20250218,150400,332915600,12000,12000,12000,12000,80
20250218,150300,331955600,12000,12000,12000,12000,100
20250218,150200,330755600,12000,12000,12000,12000,0
20250218,150100,330755600,12000,12030,12030,12000,100
20250218,150000,329553150,12020,12020,12020,12020,0
20250218,145900,329553150,12020,12020,12020,12020,0
20250218,145800,329553150,12020,12020,12020,12020,0
20250218,145700,329553150,12020,12020,12020,12020,0
20250218,145600,329553150,12020,12020,12020,12020,0
20250218,145500,329553150,12020,12020,12020,12020,0
20250218,145400,329553150,12020,12020,12020,12020,4
20250218,145300,329505070,12050,12050,12050,12050,0
20250218,145200,329505070,12050,12050,12050,12050,0
20250218,145100,329505070,12050,12050,12050,12050,0
20250218,145000,329505070,12050,12050,12050,12050,0
20250218,144900,329505070,12050,12050,12050,12050,42
20250218,144800,328998970,12000,12000,12000,12000,10
20250218,144700,328878970,11990,11990,11990,11990,0
20250218,144600,328878970,11990,11990,11990,11990,0
20250218,144500,328878970,11990,11990,11990,11990,0
20250218,144400,328878970,11990,12000,12000,11990,186
20250218,144300,326648820,11990,11990,11990,11990,1
20250218,144200,326636830,12000,12000,12000,12000,0
20250218,144100,326636830,12000,12000,12000,12000,0
20250218,144000,326636830,12000,12040,12040,12000,1000
20250218,143900,314630830,12020,12020,12020,12020,0
20250218,143800,314630830,12020,12020,12020,12020,0
20250218,143700,314630830,12020,12020,12020,12020,61
20250218,143600,313897610,12020,12020,12020,12020,3
20250218,143500,313861550,12010,12010,12010,12010,0
20250218,143400,313861550,12010,12010,12010,12010,0
20250218,143300,313861550,12010,12010,12010,12010,1
20250218,143200,313849540,12010,12020,12020,12010,2238
20250218,143100,286963780,12020,12020,12020,12020,0
20250218,143000,286963780,12020,12040,12040,12020,393
20250218,142900,282239900,12020,12020,12020,12020,0
20250218,142800,282239900,12020,12050,12050,12020,189
20250218,142700,279966950,12070,12070,12070,12070,0
20250218,142600,279966950,12070,12070,12070,12070,36
20250218,142500,279532430,12070,12070,12070,12070,0
20250218,142400,279532430,12070,12070,12070,12070,100
20250218,142300,278325430,12070,12080,12080,12070,54
20250218,142200,277673610,12080,12090,12090,12080,6
20250218,142100,277601080,12090,12090,12090,12090,1
20250218,142000,277588990,12080,12020,12080,12020,135
20250218,141900,275964190,12020,12020,12020,12020,0
20250218,141800,275964190,12020,12020,12020,12020,0
20250218,141700,275964190,12020,12020,12020,12020,0
20250218,141600,275964190,12020,12020,12020,12020,0
20250218,141500,275964190,12020,12020,12020,12020,0
20250218,141400,275964190,12020,12030,12030,12020,50
20250218,141300,275363180,12010,12010,12010,12010,0
20250218,141200,275363180,12010,12050,12050,12010,691
20250218,141100,267054650,12050,12050,12050,12050,0
20250218,141000,267054650,12050,12050,12050,12050,0
20250218,140900,267054650,12050,12050,12050,12050,0
20250218,140800,267054650,12050,12050,12050,12050,260
20250218,140700,263921650,12090,12090,12090,12090,142
20250218,140600,262204870,12100,12100,12100,12100,0
20250218,140500,262204870,12100,12100,12100,12100,0
20250218,140400,262204870,12100,12100,12100,12100,6
20250218,140300,262132270,12090,12090,12090,12090,0
20250218,140200,262132270,12090,12090,12090,12090,0
20250218,140100,262132270,12090,12090,12090,12090,45
20250218,140000,261588220,12090,12090,12090,12090,2
20250218,135900,261564040,12090,12080,12090,12080,724
20250218,135800,252811500,12080,12080,12080,12080,1
20250218,135700,252799420,12080,12080,12080,12080,2
20250218,135600,252775260,12020,12050,12050,12020,192
20250218,135500,250465490,12050,12050,12050,12050,0
20250218,135400,250465490,12050,12050,12050,12050,1
20250218,135300,250453440,12050,12050,12050,12050,298
20250218,135200,246862540,12050,12050,12050,12050,2
20250218,135100,246838440,12080,12080,12080,12080,0
20250218,135000,246838440,12080,12080,12080,12080,5
20250218,134900,246778040,12080,12080,12080,12080,10
20250218,134800,246657240,12040,12040,12040,12040,51
20250218,134700,246043200,12040,12040,12040,12040,0
20250218,134600,246043200,12040,12050,12050,12040,4
20250218,134500,245995010,12100,12100,12100,12100,0
20250218,134400,245995010,12100,12100,12100,12100,0
20250218,134300,245995010,12100,12100,12100,12100,0
20250218,134200,245995010,12100,12100,12100,12100,10
20250218,134100,245874010,12050,12050,12050,12050,7
20250218,134000,245789660,12050,12070,12070,12050,199
20250218,133900,243391070,12080,12080,12080,12080,172
20250218,133800,241313310,12090,12100,12100,12090,33
20250218,133700,240914330,12100,12100,12100,12100,0
20250218,133600,240914330,12100,12100,12100,12100,0
20250218,133500,240914330,12100,12100,12100,12100,0
20250218,133400,240914330,12100,12100,12100,12100,1
20250218,133300,240902230,12100,12100,12100,12100,0
20250218,133200,240902230,12100,12100,12100,12100,0
20250218,133100,240902230,12100,12100,12100,12100,0
20250218,133000,240902230,12100,12100,12100,12100,1
20250218,132900,240890130,12100,12100,12100,12100,0
20250218,132800,240890130,12100,12100,12100,12100,5
20250218,132700,240829630,12080,12080,12080,12080,20
20250218,132600,240588030,12080,12080,12080,12080,0
20250218,132500,240588030,12080,12080,12080,12080,0
20250218,132400,240588030,12080,12080,12080,12080,194
20250218,132300,238244510,12110,12110,12110,12110,12
20250218,132200,238099190,12080,12110,12110,12080,6
20250218,132100,238026590,12110,12110,12110,12110,25
20250218,132000,237723840,12100,12100,12100,12100,0
20250218,131900,237723840,12100,12100,12100,12100,17
20250218,131800,237518140,12100,12100,12100,12100,1
20250218,131700,237506040,12090,12090,12090,12090,2
20250218,131600,237481860,12090,12090,12090,12090,30
20250218,131500,237119160,12090,12090,12090,12090,0
20250218,131400,237119160,12090,12090,12090,12090,0
20250218,131300,237119160,12090,12090,12090,12090,16
20250218,131200,236925720,12050,12050,12050,12050,0
20250218,131100,236925720,12050,12050,12050,12050,100
20250218,131000,235720720,12050,12050,12050,12050,0
20250218,130900,235720720,12050,12050,12060,12050,207
20250218,130800,233226350,12060,12060,12060,12060,0
20250218,130700,233226350,12060,12060,12060,12060,0
20250218,130600,233226350,12060,12060,12060,12060,0
20250218,130500,233226350,12060,12060,12060,12060,0
20250218,130400,233226350,12060,12060,12060,12060,0
20250218,130300,233226350,12060,12070,12070,12060,200
20250218,130200,230814300,12060,12060,12060,12060,0
20250218,130100,230814300,12060,12060,12060,12060,0
20250218,130000,230814300,12060,12060,12060,12060,0
20250218,125900,230814300,12060,12060,12060,12060,0
20250218,125800,230814300,12060,12060,12060,12060,0
20250218,125700,230814300,12060,12060,12060,12060,0
20250218,125600,230814300,12060,12060,12060,12060,26
20250218,125500,230500740,12000,12000,12000,12000,2
20250218,125400,230476740,12000,12000,12000,12000,0
20250218,125300,230476740,12000,12010,12010,12000,200
20250218,125200,228076310,12000,12000,12000,12000,0
20250218,125100,228076310,12000,12000,12000,12000,0
20250218,125000,228076310,12000,12000,12000,12000,0
20250218,124900,228076310,12000,12010,12010,12000,445
20250218,124800,222736020,12050,12030,12050,12010,251
20250218,124700,219720420,12020,12040,12040,12020,712
20250218,124600,211153190,12100,12100,12100,12100,1
20250218,124500,211141090,12100,12100,12100,12100,3
20250218,124400,211104790,12100,12040,12100,12040,2
20250218,124300,211080650,12040,12040,12040,12040,0
20250218,124200,211080650,12040,12040,12040,12040,0
20250218,124100,211080650,12040,12040,12040,12040,0
20250218,124000,211080650,12040,12040,12040,12040,0
20250218,123900,211080650,12040,12040,12040,12040,0
20250218,123800,211080650,12040,12040,12040,12040,0
20250218,123700,211080650,12040,12050,12050,12040,345
20250218,123600,206925910,12080,12080,12080,12080,0
20250218,123500,206925910,12080,12080,12080,12080,296
20250218,123400,203350230,12030,12030,12030,12030,0
20250218,123300,203350230,12030,12040,12040,12030,20
20250218,123200,203109600,12080,12080,12080,12080,24
20250218,123100,202819680,12070,12070,12070,12070,305
20250218,123000,199138330,12070,12070,12070,12070,1
20250218,122900,199126260,12030,12040,12040,12030,8
20250218,122800,199030010,12030,12030,12030,12030,0
20250218,122700,199030010,12030,12030,12030,12030,0
20250218,122600,199030010,12030,12030,12030,12030,0
20250218,122500,199030010,12030,12030,12030,12030,0
20250218,122400,199030010,12030,12030,12030,12030,500
20250218,122300,193015010,12030,12030,12030,12030,0
20250218,122200,193015010,12030,12030,12030,12030,36
20250218,122100,192581930,12030,12050,12050,12030,257
20250218,122000,189486970,12050,12070,12070,12050,420
20250218,121900,184422730,12080,12080,12080,12080,0
20250218,121800,184422730,12080,12080,12080,12080,0
20250218,121700,184422730,12080,12080,12080,12080,0
20250218,121600,184422730,12080,12080,12080,12080,87
20250218,121500,183371770,12100,12100,12100,12100,0
20250218,121400,183371770,12100,12100,12100,12100,1
20250218,121300,183359670,12100,12100,12100,12100,12
20250218,121200,183214470,12140,12140,12140,12140,0
20250218,121100,183214470,12140,12140,12140,12140,0
20250218,121000,183214470,12140,12140,12140,12140,0
20250218,120900,183214470,12140,12140,12140,12140,0
20250218,120800,183214470,12140,12140,12140,12140,2
20250218,120700,183190190,12070,12070,12070,12070,0
20250218,120600,183190190,12070,12070,12070,12070,100
20250218,120500,181983190,12070,12090,12100,12070,498
20250218,120400,175967520,12140,12140,12140,12140,0
20250218,120300,175967520,12140,12140,12140,12140,0
20250218,120200,175967520,12140,12140,12140,12140,0
20250218,120100,175967520,12140,12140,12140,12140,6
20250218,120000,175894680,12140,12140,12140,12140,0
20250218,115900,175894680,12140,12140,12140,12140,0
20250218,115800,175894680,12140,12140,12140,12140,0
20250218,115700,175894680,12140,12140,12140,12140,0
20250218,115600,175894680,12140,12140,12140,12140,1
20250218,115500,175882540,12130,12130,12130,12130,0
20250218,115400,175882540,12130,12130,12130,12130,3
20250218,115300,175846150,12150,12080,12150,12070,103
20250218,115200,174602740,12080,12080,12080,12080,27
20250218,115100,174276580,12080,12080,12080,12080,0
20250218,115000,174276580,12080,12080,12080,12080,43
20250218,114900,173757140,12080,12100,12100,12080,266
20250218,114800,170541600,12100,12100,12100,12100,0
20250218,114700,170541600,12100,12100,12100,12100,100
20250218,114600,169331600,12090,12090,12090,12090,0
20250218,114500,169331600,12090,12090,12090,12090,0
20250218,114400,169331600,12090,12090,12090,12090,0
20250218,114300,169331600,12090,12090,12090,12090,0
20250218,114200,169331600,12090,12090,12090,12090,0
20250218,114100,169331600,12090,12090,12090,12090,0
20250218,114000,169331600,12090,12090,12090,12090,0
20250218,113900,169331600,12090,12100,12100,12090,230
20250218,113800,166550890,12090,12090,12090,12090,2
20250218,113700,166526710,12120,12120,12120,12120,20
20250218,113600,166284310,12120,12120,12120,12120,0
20250218,113500,166284310,12120,12120,12120,12120,0
20250218,113400,166284310,12120,12120,12120,12120,35
20250218,113300,165860110,12090,12130,12130,12090,522
20250218,113200,159539670,12130,12130,12130,12130,0
20250218,113100,159539670,12130,12130,12130,12130,25
20250218,113000,159236420,12170,12170,12170,12170,0
20250218,112900,159236420,12170,12170,12170,12170,0
20250218,112800,159236420,12170,12170,12170,12170,12
20250218,112700,159090380,12170,12170,12170,12170,0
20250218,112600,159090380,12170,12170,12170,12170,5
20250218,112500,159029530,12170,12170,12170,12170,10
20250218,112400,158907830,12130,12130,12130,12130,672
20250218,112300,150756470,12130,12130,12130,12130,0
20250218,112200,150756470,12130,12130,12130,12130,0
20250218,112100,150756470,12130,12130,12130,12130,17
20250218,112000,150550260,12130,12130,12130,12130,0
20250218,111900,150550260,12130,12130,12130,12130,0
20250218,111800,150550260,12130,12150,12150,12130,220
20250218,111700,147878420,12160,12160,12160,12160,0
20250218,111600,147878420,12160,12160,12160,12160,10
20250218,111500,147756820,12150,12150,12150,12150,0
20250218,111400,147756820,12150,12150,12150,12150,0
20250218,111300,147756820,12150,12150,12150,12150,0
20250218,111200,147756820,12150,12150,12150,12150,1
20250218,111100,147744670,12140,12140,12140,12140,0
20250218,111000,147744670,12140,12140,12140,12140,0
20250218,110900,147744670,12140,12140,12140,12140,0
20250218,110800,147744670,12140,12140,12140,12140,0
20250218,110700,147744670,12140,12140,12140,12140,0
20250218,110600,147744670,12140,12140,12140,12140,0
20250218,110500,147744670,12140,12140,12140,12140,10
20250218,110400,147623270,12140,12140,12140,12130,1501
20250218,110300,129401140,12140,12140,12140,12140,0
20250218,110200,129401140,12140,12150,12150,12140,469
20250218,110100,123702970,12150,12170,12170,12150,237
20250218,110000,120821200,12170,12170,12170,12170,0
20250218,105900,120821200,12170,12170,12170,12170,0
20250218,105800,120821200,12170,12200,12200,12170,42
20250218,105700,120309810,12230,12230,12230,12230,0
20250218,105600,120309810,12230,12230,12230,12230,30
20250218,105500,119942910,12180,12190,12190,12180,33
20250218,105400,119540870,12190,12230,12230,12190,42
20250218,105300,119027250,12230,12230,12230,12230,1
20250218,105200,119015020,12240,12240,12240,12240,0
20250218,105100,119015020,12240,12240,12240,12240,0
20250218,105000,119015020,12240,12240,12240,12240,0
20250218,104900,119015020,12240,12240,12240,12240,1
20250218,104800,119002780,12240,12240,12240,12240,0
20250218,104700,119002780,12240,12240,12240,12240,0
20250218,104600,119002780,12240,12210,12240,12210,501
20250218,104500,112871030,12210,12190,12210,12180,89
20250218,104400,111786680,12190,12190,12190,12190,0
20250218,104300,111786680,12190,12190,12190,12190,3
20250218,104200,111750110,12220,12220,12220,12220,0
20250218,104100,111750110,12220,12220,12220,12220,0
20250218,104000,111750110,12220,12220,12220,12220,0
20250218,103900,111750110,12220,12220,12220,12220,0
20250218,103800,111750110,12220,12220,12220,12220,0
20250218,103700,111750110,12220,12220,12220,12220,0
20250218,103600,111750110,12220,12220,12220,12220,0
20250218,103500,111750110,12220,12230,12230,12220,20
20250218,103400,111505520,12230,12230,12230,12230,0
20250218,103300,111505520,12230,12230,12230,12230,31
20250218,103200,111126390,12230,12210,12230,12210,21
20250218,103100,110869720,12210,12210,12210,12210,0
20250218,103000,110869720,12210,12210,12210,12210,0
20250218,102900,110869720,12210,12210,12210,12210,0
20250218,102800,110869720,12210,12210,12210,12210,0
20250218,102700,110869720,12210,12210,12210,12210,90
20250218,102600,109770820,12230,12230,12230,12230,0
20250218,102500,109770820,12230,12230,12230,12230,0
20250218,102400,109770820,12230,12230,12230,12230,1
20250218,102300,109758590,12230,12230,12230,12230,1
20250218,102200,109746360,12180,12180,12180,12180,8
20250218,102100,109648920,12230,12230,12230,12230,0
20250218,102000,109648920,12230,12230,12230,12230,0
20250218,101900,109648920,12230,12230,12230,12230,1
20250218,101800,109636690,12180,12180,12180,12180,2
20250218,101700,109612330,12240,12240,12240,12240,0
20250218,101600,109612330,12240,12240,12240,12240,0
20250218,101500,109612330,12240,12240,12240,12240,0
20250218,101400,109612330,12240,12240,12240,12240,0
20250218,101300,109612330,12240,12240,12240,12240,0
20250218,101200,109612330,12240,12240,12240,12240,1
20250218,101100,109600090,12170,12250,12250,12170,403
20250218,101000,104694340,12170,12180,12260,12160,252
20250218,100900,101611190,12250,12250,12250,12250,1
20250218,100800,101598940,12190,12190,12190,12190,50
20250218,100700,100989440,12190,12190,12190,12190,0
20250218,100600,100989440,12190,12180,12190,12180,6
20250218,100500,100916310,12210,12230,12230,12210,162
20250218,100400,98936180,12240,12240,12240,12240,0
20250218,100300,98936180,12240,12240,12240,12240,0
20250218,100200,98936180,12240,12240,12240,12240,0
20250218,100100,98936180,12240,12240,12240,12240,50
20250218,100000,98324180,12330,12230,12330,12230,2
20250218,095900,98299620,12230,12230,12230,12230,0
20250218,095800,98299620,12230,12260,12260,12230,7
20250218,095700,98213900,12270,12270,12270,12270,0
20250218,095600,98213900,12270,12290,12290,12270,74
20250218,095500,97305110,12280,12280,12280,12280,1
20250218,095400,97292830,12360,12330,12400,12330,110
20250218,095300,95932970,12270,12280,12280,12270,236
20250218,095200,93037120,12250,12250,12250,12250,0
20250218,095100,93037120,12250,12250,12250,12250,40
20250218,095000,92547120,12250,12250,12250,12250,0
20250218,094900,92547120,12250,12330,12330,12250,12
20250218,094800,92399320,12450,12240,12450,12240,2750
20250218,094700,58605900,12240,12240,12240,12240,0
20250218,094600,58605900,12240,12240,12240,12240,0
20250218,094500,58605900,12240,12240,12240,12240,51
20250218,094400,57981660,12240,12200,12240,12200,59
20250218,094300,57260110,12200,12200,12200,12200,9
20250218,094200,57150310,12150,12160,12210,12150,152
20250218,094100,55299530,12160,12160,12160,12160,25
20250218,094000,54995530,12160,12120,12160,12120,125
20250218,093900,53477130,12120,12120,12120,12120,1
20250218,093800,53465010,12110,12110,12110,12110,0
20250218,093700,53465010,12110,12110,12110,12110,1
20250218,093600,53452900,12110,12110,12110,12110,26
20250218,093500,53138040,12110,12120,12120,12110,106
20250218,093400,51853380,12110,12160,12160,12110,169
20250218,093300,49801510,12150,12150,12150,12150,43
20250218,093200,49279060,12150,12150,12150,12150,1
20250218,093100,49266910,12160,12160,12160,12160,0
20250218,093000,49266910,12160,12160,12160,12160,1
20250218,092900,49254750,12090,12090,12090,12090,0
20250218,092800,49254750,12090,12140,12140,12090,429
20250218,092700,44059860,12190,12190,12190,12190,0
20250218,092600,44059860,12190,12190,12190,12190,7
20250218,092500,43974530,12150,12150,12150,12150,8
20250218,092400,43877330,12160,12160,12160,12160,3
20250218,092300,43840850,12160,12130,12160,12130,26
20250218,092200,43524870,12160,12150,12160,12150,5
20250218,092100,43464110,12120,12120,12120,12120,1
20250218,092000,43451990,12120,12120,12120,12120,3
20250218,091900,43415630,12110,12160,12160,12110,14
20250218,091800,43246010,12120,12140,12140,12120,50
20250218,091700,42639590,12140,12190,12190,12140,818
20250218,091600,32678630,12240,12240,12240,12240,1
20250218,091500,32666390,12250,12250,12250,12250,0
20250218,091400,32666390,12250,12190,12250,12190,92
20250218,091300,31544790,12270,12270,12270,12270,1
20250218,091200,31532520,12290,12260,12290,12260,80
20250218,091100,30551420,12200,12170,12200,12160,561
20250218,091000,23723210,12160,12160,12160,12160,220
20250218,090900,21048010,12190,12190,12190,12190,10
20250218,090800,20926110,12140,12140,12190,12140,166
20250218,090700,18908360,12140,12150,12150,12140,2
20250218,090600,18884070,12150,12150,12150,12150,4
20250218,090500,18835470,12150,12190,12190,12150,19
20250218,090400,18604120,12200,12200,12200,12200,131
20250218,090300,17005920,12200,12200,12200,12200,0
20250218,090200,17005920,12200,12200,12200,12200,209
20250218,090100,14456120,12200,12200,12200,12200,0
20250218,090000,14456120,12200,12220,12270,12200,1183