KissMeData/451250/min/candle-20250218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250218,214800,483446250,9190,9190,9190,9190,643
20250218,214700,483446250,9190,9190,9190,9190,0
20250218,214600,483446250,9190,9190,9190,9190,0
20250218,214500,483446250,9190,9190,9190,9190,0
20250218,214400,483446250,9190,9190,9190,9190,0
20250218,214300,483446250,9190,9190,9190,9190,0
20250218,214200,483446250,9190,9190,9190,9190,0
20250218,214100,483446250,9190,9190,9190,9190,0
20250218,214000,483446250,9190,9190,9190,9190,0
20250218,213900,483446250,9190,9190,9190,9190,0
20250218,213800,483446250,9190,9190,9190,9190,0
20250218,213700,483446250,9190,9190,9190,9190,0
20250218,213600,483446250,9190,9190,9190,9190,0
20250218,213500,483446250,9190,9190,9190,9190,0
20250218,213400,483446250,9190,9190,9190,9190,0
20250218,213300,483446250,9190,9190,9190,9190,0
20250218,213200,483446250,9190,9190,9190,9190,0
20250218,213100,483446250,9190,9190,9190,9190,0
20250218,213000,483446250,9190,9190,9190,9190,0
20250218,212900,483446250,9190,9190,9190,9190,0
20250218,212800,483446250,9190,9190,9190,9190,0
20250218,212700,483446250,9190,9190,9190,9190,0
20250218,212600,483446250,9190,9190,9190,9190,0
20250218,212500,483446250,9190,9190,9190,9190,0
20250218,212400,483446250,9190,9190,9190,9190,0
20250218,212300,483446250,9190,9190,9190,9190,0
20250218,212200,483446250,9190,9190,9190,9190,0
20250218,212100,483446250,9190,9190,9190,9190,0
20250218,212000,483446250,9190,9190,9190,9190,0
20250218,211900,483446250,9190,9190,9190,9190,0
20250218,211800,483446250,9190,9190,9190,9190,643
20250218,211700,483446250,9190,9190,9190,9190,0
20250218,211600,483446250,9190,9190,9190,9190,0
20250218,211500,483446250,9190,9190,9190,9190,0
20250218,211400,483446250,9190,9190,9190,9190,0
20250218,211300,483446250,9190,9190,9190,9190,0
20250218,211200,483446250,9190,9190,9190,9190,0
20250218,211100,483446250,9190,9190,9190,9190,0
20250218,211000,483446250,9190,9190,9190,9190,0
20250218,210900,483446250,9190,9190,9190,9190,0
20250218,210800,483446250,9190,9190,9190,9190,0
20250218,210700,483446250,9190,9190,9190,9190,0
20250218,210600,483446250,9190,9190,9190,9190,0
20250218,210500,483446250,9190,9190,9190,9190,0
20250218,210400,483446250,9190,9190,9190,9190,0
20250218,210300,483446250,9190,9190,9190,9190,0
20250218,210200,483446250,9190,9190,9190,9190,0
20250218,210100,483446250,9190,9190,9190,9190,0
20250218,210000,483446250,9190,9190,9190,9190,0
20250218,205900,483446250,9190,9190,9190,9190,0
20250218,205800,483446250,9190,9190,9190,9190,0
20250218,205700,483446250,9190,9190,9190,9190,0
20250218,205600,483446250,9190,9190,9190,9190,0
20250218,205500,483446250,9190,9190,9190,9190,0
20250218,205400,483446250,9190,9190,9190,9190,0
20250218,205300,483446250,9190,9190,9190,9190,0
20250218,205200,483446250,9190,9190,9190,9190,0
20250218,205100,483446250,9190,9190,9190,9190,0
20250218,205000,483446250,9190,9190,9190,9190,0
20250218,204900,483446250,9190,9190,9190,9190,0
20250218,204800,483446250,9190,9190,9190,9190,643
20250218,204700,483446250,9190,9190,9190,9190,0
20250218,204600,483446250,9190,9190,9190,9190,0
20250218,204500,483446250,9190,9190,9190,9190,0
20250218,204400,483446250,9190,9190,9190,9190,0
20250218,204300,483446250,9190,9190,9190,9190,0
20250218,204200,483446250,9190,9190,9190,9190,0
20250218,204100,483446250,9190,9190,9190,9190,0
20250218,204000,483446250,9190,9190,9190,9190,0
20250218,203900,483446250,9190,9190,9190,9190,0
20250218,203800,483446250,9190,9190,9190,9190,0
20250218,203700,483446250,9190,9190,9190,9190,0
20250218,203600,483446250,9190,9190,9190,9190,0
20250218,203500,483446250,9190,9190,9190,9190,0
20250218,203400,483446250,9190,9190,9190,9190,0
20250218,203300,483446250,9190,9190,9190,9190,0
20250218,203200,483446250,9190,9190,9190,9190,0
20250218,203100,483446250,9190,9190,9190,9190,0
20250218,203000,483446250,9190,9190,9190,9190,0
20250218,202900,483446250,9190,9190,9190,9190,0
20250218,202800,483446250,9190,9190,9190,9190,0
20250218,202700,483446250,9190,9190,9190,9190,0
20250218,202600,483446250,9190,9190,9190,9190,0
20250218,202500,483446250,9190,9190,9190,9190,0
20250218,202400,483446250,9190,9190,9190,9190,0
20250218,202300,483446250,9190,9190,9190,9190,0
20250218,202200,483446250,9190,9190,9190,9190,0
20250218,202100,483446250,9190,9190,9190,9190,0
20250218,202000,483446250,9190,9190,9190,9190,0
20250218,201900,483446250,9190,9190,9190,9190,0
20250218,201800,483446250,9190,9190,9190,9190,643
20250218,201700,483446250,9190,9190,9190,9190,0
20250218,201600,483446250,9190,9190,9190,9190,0
20250218,201500,483446250,9190,9190,9190,9190,0
20250218,201400,483446250,9190,9190,9190,9190,0
20250218,201300,483446250,9190,9190,9190,9190,0
20250218,201200,483446250,9190,9190,9190,9190,0
20250218,201100,483446250,9190,9190,9190,9190,0
20250218,201000,483446250,9190,9190,9190,9190,0
20250218,200900,483446250,9190,9190,9190,9190,0
20250218,200800,483446250,9190,9190,9190,9190,0
20250218,200700,483446250,9190,9190,9190,9190,0
20250218,200600,483446250,9190,9190,9190,9190,0
20250218,200500,483446250,9190,9190,9190,9190,0
20250218,200400,483446250,9190,9190,9190,9190,0
20250218,200300,483446250,9190,9190,9190,9190,0
20250218,200200,483446250,9190,9190,9190,9190,0
20250218,200100,483446250,9190,9190,9190,9190,0
20250218,200000,483446250,9190,9190,9190,9190,0
20250218,195900,483446250,9190,9190,9190,9190,0
20250218,195800,483446250,9190,9190,9190,9190,0
20250218,195700,483446250,9190,9190,9190,9190,0
20250218,195600,483446250,9190,9190,9190,9190,0
20250218,195500,483446250,9190,9190,9190,9190,0
20250218,195400,483446250,9190,9190,9190,9190,0
20250218,195300,483446250,9190,9190,9190,9190,0
20250218,195200,483446250,9190,9190,9190,9190,0
20250218,195100,483446250,9190,9190,9190,9190,0
20250218,195000,483446250,9190,9190,9190,9190,0
20250218,194900,483446250,9190,9190,9190,9190,0
20250218,194800,483446250,9190,9190,9190,9190,643
20250218,194700,483446250,9190,9190,9190,9190,0
20250218,194600,483446250,9190,9190,9190,9190,0
20250218,194500,483446250,9190,9190,9190,9190,0
20250218,194400,483446250,9190,9190,9190,9190,0
20250218,194300,483446250,9190,9190,9190,9190,0
20250218,194200,483446250,9190,9190,9190,9190,0
20250218,194100,483446250,9190,9190,9190,9190,0
20250218,194000,483446250,9190,9190,9190,9190,0
20250218,193900,483446250,9190,9190,9190,9190,0
20250218,193800,483446250,9190,9190,9190,9190,0
20250218,193700,483446250,9190,9190,9190,9190,0
20250218,193600,483446250,9190,9190,9190,9190,0
20250218,193500,483446250,9190,9190,9190,9190,0
20250218,193400,483446250,9190,9190,9190,9190,0
20250218,193300,483446250,9190,9190,9190,9190,0
20250218,193200,483446250,9190,9190,9190,9190,0
20250218,193100,483446250,9190,9190,9190,9190,0
20250218,193000,483446250,9190,9190,9190,9190,0
20250218,192900,483446250,9190,9190,9190,9190,0
20250218,192800,483446250,9190,9190,9190,9190,0
20250218,192700,483446250,9190,9190,9190,9190,0
20250218,192600,483446250,9190,9190,9190,9190,0
20250218,192500,483446250,9190,9190,9190,9190,0
20250218,192400,483446250,9190,9190,9190,9190,0
20250218,192300,483446250,9190,9190,9190,9190,0
20250218,192200,483446250,9190,9190,9190,9190,0
20250218,192100,483446250,9190,9190,9190,9190,0
20250218,192000,483446250,9190,9190,9190,9190,0
20250218,191900,483446250,9190,9190,9190,9190,0
20250218,191800,483446250,9190,9190,9190,9190,643
20250218,191700,483446250,9190,9190,9190,9190,0
20250218,191600,483446250,9190,9190,9190,9190,0
20250218,191500,483446250,9190,9190,9190,9190,0
20250218,191400,483446250,9190,9190,9190,9190,0
20250218,191300,483446250,9190,9190,9190,9190,0
20250218,191200,483446250,9190,9190,9190,9190,0
20250218,191100,483446250,9190,9190,9190,9190,0
20250218,191000,483446250,9190,9190,9190,9190,0
20250218,190900,483446250,9190,9190,9190,9190,0
20250218,190800,483446250,9190,9190,9190,9190,0
20250218,190700,483446250,9190,9190,9190,9190,0
20250218,190600,483446250,9190,9190,9190,9190,0
20250218,190500,483446250,9190,9190,9190,9190,0
20250218,190400,483446250,9190,9190,9190,9190,0
20250218,190300,483446250,9190,9190,9190,9190,0
20250218,190200,483446250,9190,9190,9190,9190,0
20250218,190100,483446250,9190,9190,9190,9190,0
20250218,190000,483446250,9190,9190,9190,9190,0
20250218,185900,483446250,9190,9190,9190,9190,0
20250218,185800,483446250,9190,9190,9190,9190,0
20250218,185700,483446250,9190,9190,9190,9190,0
20250218,185600,483446250,9190,9190,9190,9190,0
20250218,185500,483446250,9190,9190,9190,9190,0
20250218,185400,483446250,9190,9190,9190,9190,0
20250218,185300,483446250,9190,9190,9190,9190,0
20250218,185200,483446250,9190,9190,9190,9190,0
20250218,185100,483446250,9190,9190,9190,9190,0
20250218,185000,483446250,9190,9190,9190,9190,0
20250218,184900,483446250,9190,9190,9190,9190,0
20250218,184800,483446250,9190,9190,9190,9190,643
20250218,184700,483446250,9190,9190,9190,9190,0
20250218,184600,483446250,9190,9190,9190,9190,0
20250218,184500,483446250,9190,9190,9190,9190,0
20250218,184400,483446250,9190,9190,9190,9190,0
20250218,184300,483446250,9190,9190,9190,9190,0
20250218,184200,483446250,9190,9190,9190,9190,0
20250218,184100,483446250,9190,9190,9190,9190,0
20250218,184000,483446250,9190,9190,9190,9190,0
20250218,183900,483446250,9190,9190,9190,9190,0
20250218,183800,483446250,9190,9190,9190,9190,0
20250218,183700,483446250,9190,9190,9190,9190,0
20250218,183600,483446250,9190,9190,9190,9190,0
20250218,183500,483446250,9190,9190,9190,9190,0
20250218,183400,483446250,9190,9190,9190,9190,0
20250218,183300,483446250,9190,9190,9190,9190,0
20250218,183200,483446250,9190,9190,9190,9190,0
20250218,183100,483446250,9190,9190,9190,9190,0
20250218,183000,483446250,9190,9190,9190,9190,0
20250218,182900,483446250,9190,9190,9190,9190,0
20250218,182800,483446250,9190,9190,9190,9190,0
20250218,182700,483446250,9190,9190,9190,9190,0
20250218,182600,483446250,9190,9190,9190,9190,0
20250218,182500,483446250,9190,9190,9190,9190,0
20250218,182400,483446250,9190,9190,9190,9190,0
20250218,182300,483446250,9190,9190,9190,9190,0
20250218,182200,483446250,9190,9190,9190,9190,0
20250218,182100,483446250,9190,9190,9190,9190,0
20250218,182000,483446250,9190,9190,9190,9190,0
20250218,181900,483446250,9190,9190,9190,9190,0
20250218,181800,483446250,9190,9190,9190,9190,643
20250218,181700,483446250,9190,9190,9190,9190,0
20250218,181600,483446250,9190,9190,9190,9190,0
20250218,181500,483446250,9190,9190,9190,9190,0
20250218,181400,483446250,9190,9190,9190,9190,0
20250218,181300,483446250,9190,9190,9190,9190,0
20250218,181200,483446250,9190,9190,9190,9190,0
20250218,181100,483446250,9190,9190,9190,9190,0
20250218,181000,483446250,9190,9190,9190,9190,0
20250218,180900,483446250,9190,9190,9190,9190,0
20250218,180800,483446250,9190,9190,9190,9190,0
20250218,180700,483446250,9190,9190,9190,9190,0
20250218,180600,483446250,9190,9190,9190,9190,0
20250218,180500,483446250,9190,9190,9190,9190,0
20250218,180400,483446250,9190,9190,9190,9190,0
20250218,180300,483446250,9190,9190,9190,9190,0
20250218,180200,483446250,9190,9190,9190,9190,0
20250218,180100,483446250,9190,9190,9190,9190,0
20250218,180000,483446250,9190,9190,9190,9190,0
20250218,175900,483446250,9190,9190,9190,9190,0
20250218,175800,483446250,9190,9190,9190,9190,0
20250218,175700,483446250,9190,9190,9190,9190,0
20250218,175600,483446250,9190,9190,9190,9190,0
20250218,175500,483446250,9190,9190,9190,9190,0
20250218,175400,483446250,9190,9190,9190,9190,0
20250218,175300,483446250,9190,9190,9190,9190,0
20250218,175200,483446250,9190,9190,9190,9190,0
20250218,175100,483446250,9190,9190,9190,9190,0
20250218,175000,483446250,9190,9190,9190,9190,0
20250218,174900,483446250,9190,9190,9190,9190,0
20250218,174800,483446250,9190,9190,9190,9190,643
20250218,174700,483446250,9190,9190,9190,9190,0
20250218,174600,483446250,9190,9190,9190,9190,0
20250218,174500,483446250,9190,9190,9190,9190,0
20250218,174400,483446250,9190,9190,9190,9190,0
20250218,174300,483446250,9190,9190,9190,9190,0
20250218,174200,483446250,9190,9190,9190,9190,0
20250218,174100,483446250,9190,9190,9190,9190,0
20250218,174000,483446250,9190,9190,9190,9190,0
20250218,173900,483446250,9190,9190,9190,9190,0
20250218,173800,483446250,9190,9190,9190,9190,0
20250218,173700,483446250,9190,9190,9190,9190,0
20250218,173600,483446250,9190,9190,9190,9190,0
20250218,173500,483446250,9190,9190,9190,9190,0
20250218,173400,483446250,9190,9190,9190,9190,0
20250218,173300,483446250,9190,9190,9190,9190,0
20250218,173200,483446250,9190,9190,9190,9190,0
20250218,173100,483446250,9190,9190,9190,9190,0
20250218,173000,483446250,9190,9190,9190,9190,0
20250218,172900,483446250,9190,9190,9190,9190,0
20250218,172800,483446250,9190,9190,9190,9190,0
20250218,172700,483446250,9190,9190,9190,9190,0
20250218,172600,483446250,9190,9190,9190,9190,0
20250218,172500,483446250,9190,9190,9190,9190,0
20250218,172400,483446250,9190,9190,9190,9190,0
20250218,172300,483446250,9190,9190,9190,9190,0
20250218,172200,483446250,9190,9190,9190,9190,0
20250218,172100,483446250,9190,9190,9190,9190,0
20250218,172000,483446250,9190,9190,9190,9190,0
20250218,171900,483446250,9190,9190,9190,9190,0
20250218,171800,483446250,9190,9190,9190,9190,643
20250218,171700,483446250,9190,9190,9190,9190,0
20250218,171600,483446250,9190,9190,9190,9190,0
20250218,171500,483446250,9190,9190,9190,9190,0
20250218,171400,483446250,9190,9190,9190,9190,0
20250218,171300,483446250,9190,9190,9190,9190,0
20250218,171200,483446250,9190,9190,9190,9190,0
20250218,171100,483446250,9190,9190,9190,9190,0
20250218,171000,483446250,9190,9190,9190,9190,0
20250218,170900,483446250,9190,9190,9190,9190,0
20250218,170800,483446250,9190,9190,9190,9190,0
20250218,170700,483446250,9190,9190,9190,9190,0
20250218,170600,483446250,9190,9190,9190,9190,0
20250218,170500,483446250,9190,9190,9190,9190,0
20250218,170400,483446250,9190,9190,9190,9190,0
20250218,170300,483446250,9190,9190,9190,9190,0
20250218,170200,483446250,9190,9190,9190,9190,0
20250218,170100,483446250,9190,9190,9190,9190,0
20250218,170000,483446250,9190,9190,9190,9190,0
20250218,165900,483446250,9190,9190,9190,9190,0
20250218,165800,483446250,9190,9190,9190,9190,0
20250218,165700,483446250,9190,9190,9190,9190,0
20250218,165600,483446250,9190,9190,9190,9190,0
20250218,165500,483446250,9190,9190,9190,9190,0
20250218,165400,483446250,9190,9190,9190,9190,0
20250218,165300,483446250,9190,9190,9190,9190,0
20250218,165200,483446250,9190,9190,9190,9190,0
20250218,165100,483446250,9190,9190,9190,9190,0
20250218,165000,483446250,9190,9190,9190,9190,0
20250218,164900,483446250,9190,9190,9190,9190,0
20250218,164800,483446250,9190,9190,9190,9190,643
20250218,164700,483446250,9190,9190,9190,9190,0
20250218,164600,483446250,9190,9190,9190,9190,0
20250218,164500,483446250,9190,9190,9190,9190,0
20250218,164400,483446250,9190,9190,9190,9190,0
20250218,164300,483446250,9190,9190,9190,9190,0
20250218,164200,483446250,9190,9190,9190,9190,0
20250218,164100,483446250,9190,9190,9190,9190,0
20250218,164000,483446250,9190,9190,9190,9190,0
20250218,163900,483446250,9190,9190,9190,9190,0
20250218,163800,483446250,9190,9190,9190,9190,0
20250218,163700,483446250,9190,9190,9190,9190,0
20250218,163600,483446250,9190,9190,9190,9190,0
20250218,163500,483446250,9190,9190,9190,9190,0
20250218,163400,483446250,9190,9190,9190,9190,0
20250218,163300,483446250,9190,9190,9190,9190,0
20250218,163200,483446250,9190,9190,9190,9190,0
20250218,163100,483446250,9190,9190,9190,9190,0
20250218,163000,483446250,9190,9190,9190,9190,0
20250218,162900,483446250,9190,9190,9190,9190,0
20250218,162800,483446250,9190,9190,9190,9190,0
20250218,162700,483446250,9190,9190,9190,9190,0
20250218,162600,483446250,9190,9190,9190,9190,0
20250218,162500,483446250,9190,9190,9190,9190,0
20250218,162400,483446250,9190,9190,9190,9190,0
20250218,162300,483446250,9190,9190,9190,9190,0
20250218,162200,483446250,9190,9190,9190,9190,0
20250218,162100,483446250,9190,9190,9190,9190,0
20250218,162000,483446250,9190,9190,9190,9190,0
20250218,161900,483446250,9190,9190,9190,9190,0
20250218,161800,483446250,9190,9190,9190,9190,643
20250218,161700,483446250,9190,9190,9190,9190,0
20250218,161600,483446250,9190,9190,9190,9190,0
20250218,161500,483446250,9190,9190,9190,9190,0
20250218,161400,483446250,9190,9190,9190,9190,0
20250218,161300,483446250,9190,9190,9190,9190,0
20250218,161200,483446250,9190,9190,9190,9190,0
20250218,161100,483446250,9190,9190,9190,9190,0
20250218,161000,483446250,9190,9190,9190,9190,0
20250218,160900,483446250,9190,9190,9190,9190,0
20250218,160800,483446250,9190,9190,9190,9190,0
20250218,160700,483446250,9190,9190,9190,9190,0
20250218,160600,483446250,9190,9190,9190,9190,0
20250218,160500,483446250,9190,9190,9190,9190,0
20250218,160400,483446250,9190,9190,9190,9190,0
20250218,160300,483446250,9190,9190,9190,9190,0
20250218,160200,483446250,9190,9190,9190,9190,0
20250218,160100,483446250,9190,9190,9190,9190,0
20250218,160000,483446250,9190,9190,9190,9190,0
20250218,155900,483446250,9190,9190,9190,9190,0
20250218,155800,483446250,9190,9190,9190,9190,0
20250218,155700,483446250,9190,9190,9190,9190,0
20250218,155600,483446250,9190,9190,9190,9190,0
20250218,155500,483446250,9190,9190,9190,9190,0
20250218,155400,483446250,9190,9190,9190,9190,0
20250218,155300,483446250,9190,9190,9190,9190,0
20250218,155200,483446250,9190,9190,9190,9190,0
20250218,155100,483446250,9190,9190,9190,9190,0
20250218,155000,483446250,9190,9190,9190,9190,0
20250218,154900,483446250,9190,9190,9190,9190,0
20250218,154800,483446250,9190,9190,9190,9190,643
20250218,154700,483446250,9190,9190,9190,9190,0
20250218,154600,483446250,9190,9190,9190,9190,0
20250218,154500,483446250,9190,9190,9190,9190,0
20250218,154400,483446250,9190,9190,9190,9190,0
20250218,154300,483446250,9190,9190,9190,9190,0
20250218,154200,483446250,9190,9190,9190,9190,0
20250218,154100,483446250,9190,9190,9190,9190,0
20250218,154000,483446250,9190,9190,9190,9190,0
20250218,153900,483446250,9190,9190,9190,9190,0
20250218,153800,483446250,9190,9190,9190,9190,0
20250218,153700,483446250,9190,9190,9190,9190,0
20250218,153600,483446250,9190,9190,9190,9190,0
20250218,153500,483446250,9190,9190,9190,9190,0
20250218,153400,483446250,9190,9190,9190,9190,0
20250218,153300,483446250,9190,9190,9190,9190,0
20250218,153200,483446250,9190,9190,9190,9190,0
20250218,153100,483446250,9190,9190,9190,9190,0
20250218,153000,483446250,9190,9190,9190,9190,643
20250218,152900,477537080,9190,9190,9190,9190,0
20250218,152800,477537080,9190,9190,9190,9190,0
20250218,152700,477537080,9190,9190,9190,9190,0
20250218,152600,477537080,9190,9190,9190,9190,0
20250218,152500,477537080,9190,9190,9190,9190,0
20250218,152400,477537080,9190,9190,9190,9190,0
20250218,152300,477537080,9190,9190,9190,9190,0
20250218,152200,477537080,9190,9190,9190,9190,0
20250218,152100,477537080,9190,9190,9190,9190,0
20250218,152000,477537080,9190,9190,9190,9190,0
20250218,151900,477537080,9190,9150,9190,9150,7
20250218,151800,477472990,9190,9160,9190,9150,754
20250218,151700,470569200,9150,9150,9150,9150,0
20250218,151600,470569200,9150,9180,9180,9150,1800
20250218,151500,454085660,9180,9200,9200,9180,2000
20250218,151400,435713510,9210,9210,9210,9210,300
20250218,151300,432950510,9210,9210,9210,9210,6
20250218,151200,432895250,9200,9200,9200,9200,10
20250218,151100,432803250,9200,9200,9200,9200,121
20250218,151000,431690050,9210,9210,9210,9210,128
20250218,150900,430511170,9220,9220,9220,9220,0
20250218,150800,430511170,9220,9220,9220,9220,11
20250218,150700,430409750,9220,9220,9220,9220,5
20250218,150600,430363650,9230,9230,9230,9230,54
20250218,150500,429865230,9230,9230,9230,9230,279
20250218,150400,427290060,9190,9190,9190,9190,0
20250218,150300,427290060,9190,9190,9190,9190,0
20250218,150200,427290060,9190,9190,9190,9190,0
20250218,150100,427290060,9190,9190,9190,9190,9
20250218,150000,427207350,9190,9190,9190,9190,0
20250218,145900,427207350,9190,9190,9190,9190,0
20250218,145800,427207350,9190,9190,9190,9190,0
20250218,145700,427207350,9190,9190,9190,9190,0
20250218,145600,427207350,9190,9190,9190,9190,0
20250218,145500,427207350,9190,9190,9190,9190,0
20250218,145400,427207350,9190,9190,9190,9190,147
20250218,145300,425856420,9230,9180,9230,9180,348
20250218,145200,422645500,9220,9220,9220,9220,10
20250218,145100,422553300,9180,9180,9180,9180,0
20250218,145000,422553300,9180,9180,9180,9180,0
20250218,144900,422553300,9180,9200,9200,9180,70
20250218,144800,421909960,9200,9200,9200,9200,353
20250218,144700,418662360,9200,9200,9200,9200,0
20250218,144600,418662360,9200,9200,9200,9200,0
20250218,144500,418662360,9200,9200,9200,9200,0
20250218,144400,418662360,9200,9200,9200,9200,0
20250218,144300,418662360,9200,9200,9200,9200,0
20250218,144200,418662360,9200,9200,9200,9200,0
20250218,144100,418662360,9200,9200,9200,9200,0
20250218,144000,418662360,9200,9200,9200,9200,0
20250218,143900,418662360,9200,9200,9200,9200,20
20250218,143800,418478360,9200,9200,9200,9200,100
20250218,143700,417558360,9200,9200,9200,9200,15
20250218,143600,417420360,9180,9200,9200,9180,300
20250218,143500,414666300,9200,9200,9200,9200,0
20250218,143400,414666300,9200,9200,9200,9200,2
20250218,143300,414647900,9200,9200,9200,9200,0
20250218,143200,414647900,9200,9190,9200,9190,251
20250218,143100,412338720,9190,9190,9190,9190,500
20250218,143000,407743720,9180,9190,9190,9180,887
20250218,142900,399592930,9200,9200,9200,9200,0
20250218,142800,399592930,9200,9200,9200,9200,0
20250218,142700,399592930,9200,9200,9200,9200,0
20250218,142600,399592930,9200,9150,9200,9150,2
20250218,142500,399574580,9140,9140,9140,9140,29
20250218,142400,399309520,9140,9190,9190,9140,4283
20250218,142300,360082880,9200,9200,9200,9200,0
20250218,142200,360082880,9200,9200,9200,9200,0
20250218,142100,360082880,9200,9200,9200,9200,0
20250218,142000,360082880,9200,9200,9200,9200,0
20250218,141900,360082880,9200,9200,9200,9200,0
20250218,141800,360082880,9200,9200,9200,9200,0
20250218,141700,360082880,9200,9200,9200,9200,718
20250218,141600,353477280,9190,9200,9200,9190,891
20250218,141500,345286980,9220,9220,9220,9220,138
20250218,141400,344014620,9220,9200,9220,9200,71
20250218,141300,343361000,9220,9200,9220,9200,99
20250218,141200,342450180,9220,9220,9220,9200,204
20250218,141100,340573300,9200,9200,9200,9200,0
20250218,141000,340573300,9200,9220,9220,9200,181
20250218,140900,338906020,9220,9220,9220,9220,31
20250218,140800,338620200,9210,9200,9210,9200,427
20250218,140700,334691550,9200,9200,9200,9200,100
20250218,140600,333771550,9210,9210,9210,9210,0
20250218,140500,333771550,9210,9210,9210,9210,0
20250218,140400,333771550,9210,9200,9210,9200,607
20250218,140300,328186630,9200,9200,9200,9200,1
20250218,140200,328177430,9200,9200,9200,9200,35
20250218,140100,327855430,9190,9190,9190,9190,80
20250218,140000,327120230,9200,9200,9200,9200,12
20250218,135900,327009830,9210,9210,9210,9210,0
20250218,135800,327009830,9210,9210,9210,9210,150
20250218,135700,325628330,9210,9210,9210,9210,100
20250218,135600,324707330,9210,9210,9210,9210,0
20250218,135500,324707330,9210,9210,9210,9210,2
20250218,135400,324688910,9210,9210,9210,9210,0
20250218,135300,324688910,9210,9210,9210,9210,1
20250218,135200,324679700,9200,9200,9200,9200,110
20250218,135100,323667700,9200,9210,9210,9200,101
20250218,135000,322738490,9190,9190,9190,9190,10
20250218,134900,322646590,9170,9170,9170,9170,238
20250218,134800,320464130,9200,9200,9200,9200,0
20250218,134700,320464130,9200,9200,9200,9200,0
20250218,134600,320464130,9200,9210,9210,9200,110
20250218,134500,319452120,9210,9210,9210,9210,12
20250218,134400,319341600,9210,9210,9210,9210,0
20250218,134300,319341600,9210,9210,9210,9210,7
20250218,134200,319277130,9210,9210,9210,9210,1
20250218,134100,319267920,9180,9180,9180,9180,0
20250218,134000,319267920,9180,9180,9180,9180,0
20250218,133900,319267920,9180,9180,9180,9180,392
20250218,133800,315669360,9200,9200,9200,9200,1
20250218,133700,315660160,9180,9180,9180,9180,100
20250218,133600,314742160,9180,9180,9180,9180,0
20250218,133500,314742160,9180,9180,9180,9180,0
20250218,133400,314742160,9180,9180,9180,9180,97
20250218,133300,313851700,9180,9180,9180,9180,0
20250218,133200,313851700,9180,9180,9180,9180,0
20250218,133100,313851700,9180,9190,9190,9180,6
20250218,133000,313796610,9200,9200,9200,9200,10
20250218,132900,313704610,9200,9200,9200,9200,1
20250218,132800,313695410,9210,9210,9210,9210,0
20250218,132700,313695410,9210,9210,9210,9210,0
20250218,132600,313695410,9210,9210,9210,9210,0
20250218,132500,313695410,9210,9210,9210,9210,0
20250218,132400,313695410,9210,9210,9210,9210,0
20250218,132300,313695410,9210,9210,9210,9210,0
20250218,132200,313695410,9210,9210,9210,9210,0
20250218,132100,313695410,9210,9210,9210,9210,0
20250218,132000,313695410,9210,9210,9210,9210,30
20250218,131900,313419110,9180,9180,9180,9180,0
20250218,131800,313419110,9180,9180,9180,9180,0
20250218,131700,313419110,9180,9180,9180,9180,0
20250218,131600,313419110,9180,9180,9180,9180,0
20250218,131500,313419110,9180,9180,9180,9180,0
20250218,131400,313419110,9180,9220,9220,9180,64
20250218,131300,312831550,9220,9220,9220,9220,20
20250218,131200,312647150,9220,9220,9220,9220,0
20250218,131100,312647150,9220,9220,9220,9220,1
20250218,131000,312637930,9210,9210,9210,9210,0
20250218,130900,312637930,9210,9210,9210,9210,0
20250218,130800,312637930,9210,9210,9210,9210,37
20250218,130700,312297160,9220,9220,9220,9220,0
20250218,130600,312297160,9220,9220,9220,9220,1
20250218,130500,312287940,9190,9210,9220,9190,1792
20250218,130400,295792200,9200,9200,9200,9200,429
20250218,130300,291845400,9180,9180,9180,9180,0
20250218,130200,291845400,9180,9180,9180,9180,0
20250218,130100,291845400,9180,9180,9180,9180,0
20250218,130000,291845400,9180,9180,9180,9180,0
20250218,125900,291845400,9180,9180,9180,9180,0
20250218,125800,291845400,9180,9180,9180,9180,0
20250218,125700,291845400,9180,9180,9180,9180,229
20250218,125600,289743180,9200,9200,9200,9200,0
20250218,125500,289743180,9200,9200,9200,9200,29
20250218,125400,289476380,9190,9190,9190,9190,230
20250218,125300,287362680,9190,9190,9190,9190,0
20250218,125200,287362680,9190,9190,9190,9190,0
20250218,125100,287362680,9190,9190,9190,9190,50
20250218,125000,286903180,9190,9190,9190,9190,0
20250218,124900,286903180,9190,9190,9190,9190,221
20250218,124800,284872190,9190,9190,9190,9190,0
20250218,124700,284872190,9190,9190,9190,9190,0
20250218,124600,284872190,9190,9190,9190,9190,2
20250218,124500,284853810,9190,9190,9190,9190,1
20250218,124400,284844620,9190,9190,9190,9190,0
20250218,124300,284844620,9190,9190,9190,9190,455
20250218,124200,280663170,9170,9170,9170,9170,0
20250218,124100,280663170,9170,9170,9170,9170,111
20250218,124000,279645300,9150,9150,9150,9150,0
20250218,123900,279645300,9150,9150,9150,9150,0
20250218,123800,279645300,9150,9150,9150,9150,48
20250218,123700,279206100,9150,9150,9150,9150,0
20250218,123600,279206100,9150,9160,9160,9150,73
20250218,123500,278537920,9190,9190,9190,9190,0
20250218,123400,278537920,9190,9180,9190,9180,10
20250218,123300,278446040,9190,9190,9190,9190,0
20250218,123200,278446040,9190,9190,9190,9190,0
20250218,123100,278446040,9190,9190,9190,9190,5
20250218,123000,278400090,9190,9190,9190,9190,0
20250218,122900,278400090,9190,9190,9190,9190,0
20250218,122800,278400090,9190,9190,9190,9190,1
20250218,122700,278390900,9150,9150,9150,9150,0
20250218,122600,278390900,9150,9180,9180,9150,2929
20250218,122500,251555620,9180,9190,9190,9180,68
20250218,122400,250931250,9190,9190,9190,9190,0
20250218,122300,250931250,9190,9190,9190,9190,0
20250218,122200,250931250,9190,9190,9190,9190,0
20250218,122100,250931250,9190,9190,9190,9190,0
20250218,122000,250931250,9190,9190,9190,9190,100
20250218,121900,250012250,9180,9180,9180,9180,0
20250218,121800,250012250,9180,9180,9180,9180,0
20250218,121700,250012250,9180,9180,9180,9180,0
20250218,121600,250012250,9180,9180,9180,9180,109
20250218,121500,249011630,9200,9200,9200,9200,0
20250218,121400,249011630,9200,9190,9200,9190,100
20250218,121300,248091980,9190,9190,9190,9190,0
20250218,121200,248091980,9190,9190,9190,9190,1
20250218,121100,248082790,9190,9190,9190,9190,5
20250218,121000,248036840,9180,9180,9180,9180,0
20250218,120900,248036840,9180,9180,9180,9180,300
20250218,120800,245282840,9180,9180,9180,9180,0
20250218,120700,245282840,9180,9180,9180,9180,95
20250218,120600,244410740,9180,9180,9180,9180,72
20250218,120500,243749780,9180,9180,9180,9180,41
20250218,120400,243373400,9180,9180,9180,9180,150
20250218,120300,241996400,9180,9180,9180,9180,41
20250218,120200,241620020,9180,9180,9180,9180,2
20250218,120100,241601660,9180,9180,9180,9180,683
20250218,120000,235331720,9190,9190,9190,9190,2
20250218,115900,235313340,9190,9190,9190,9190,0
20250218,115800,235313340,9190,9190,9190,9190,0
20250218,115700,235313340,9190,9190,9190,9190,70
20250218,115600,234670040,9190,9190,9190,9190,50
20250218,115500,234210540,9190,9190,9190,9190,101
20250218,115400,233282350,9180,9180,9180,9180,32
20250218,115300,232988590,9180,9180,9180,9180,1
20250218,115200,232979410,9160,9160,9160,9160,0
20250218,115100,232979410,9160,9160,9160,9160,13
20250218,115000,232860330,9160,9160,9160,9160,33
20250218,114900,232558050,9190,9190,9190,9190,10
20250218,114800,232466150,9190,9190,9190,9190,1
20250218,114700,232456960,9190,9180,9190,9180,401
20250218,114600,228773770,9180,9180,9180,9180,0
20250218,114500,228773770,9180,9180,9180,9180,0
20250218,114400,228773770,9180,9180,9180,9180,0
20250218,114300,228773770,9180,9180,9180,9180,0
20250218,114200,228773770,9180,9180,9180,9180,8
20250218,114100,228700330,9180,9180,9180,9180,1
20250218,114000,228691150,9180,9180,9180,9180,1
20250218,113900,228681970,9150,9150,9150,9150,0
20250218,113800,228681970,9150,9150,9150,9150,0
20250218,113700,228681970,9150,9150,9150,9150,0
20250218,113600,228681970,9150,9150,9150,9150,0
20250218,113500,228681970,9150,9150,9150,9150,50
20250218,113400,228224470,9150,9150,9150,9150,0
20250218,113300,228224470,9150,9150,9150,9150,0
20250218,113200,228224470,9150,9150,9150,9150,0
20250218,113100,228224470,9150,9150,9150,9150,0
20250218,113000,228224470,9150,9150,9150,9150,20
20250218,112900,228041470,9160,9160,9160,9160,10
20250218,112800,227949870,9170,9170,9170,9170,11
20250218,112700,227849000,9180,9180,9180,9180,100
20250218,112600,226931000,9160,9160,9160,9160,117
20250218,112500,225859280,9150,9150,9150,9150,0
20250218,112400,225859280,9150,9150,9150,9150,0
20250218,112300,225859280,9150,9150,9150,9150,20
20250218,112200,225676280,9160,9160,9160,9160,0
20250218,112100,225676280,9160,9160,9160,9160,2
20250218,112000,225657960,9160,9160,9160,9160,0
20250218,111900,225657960,9160,9160,9160,9160,10
20250218,111800,225566360,9150,9150,9150,9150,0
20250218,111700,225566360,9150,9170,9170,9150,323
20250218,111600,222608970,9170,9170,9170,9170,0
20250218,111500,222608970,9170,9170,9170,9170,0
20250218,111400,222608970,9170,9170,9170,9170,0
20250218,111300,222608970,9170,9170,9170,9170,0
20250218,111200,222608970,9170,9160,9170,9160,2099
20250218,111100,203362390,9160,9160,9160,9160,261
20250218,111000,200971630,9160,9160,9160,9160,30
20250218,110900,200696830,9150,9150,9150,9150,0
20250218,110800,200696830,9150,9150,9150,9150,0
20250218,110700,200696830,9150,9150,9150,9150,0
20250218,110600,200696830,9150,9150,9150,9150,0
20250218,110500,200696830,9150,9150,9150,9150,110
20250218,110400,199690330,9150,9140,9150,9140,400
20250218,110300,196032330,9140,9140,9140,9140,0
20250218,110200,196032330,9140,9140,9140,9140,0
20250218,110100,196032330,9140,9140,9140,9140,139
20250218,110000,194761870,9140,9160,9160,9140,78
20250218,105900,194048910,9160,9130,9160,9130,241
20250218,105800,191842580,9130,9130,9130,9130,0
20250218,105700,191842580,9130,9130,9130,9130,863
20250218,105600,183963390,9120,9120,9120,9120,0
20250218,105500,183963390,9120,9120,9120,9120,0
20250218,105400,183963390,9120,9120,9120,9120,1
20250218,105300,183954270,9120,9120,9120,9120,10
20250218,105200,183863070,9120,9120,9120,9120,0
20250218,105100,183863070,9120,9120,9120,9120,107
20250218,105000,182887230,9120,9120,9120,9120,0
20250218,104900,182887230,9120,9120,9120,9120,179
20250218,104800,181254750,9130,9140,9140,9130,1270
20250218,104700,169657650,9140,9140,9140,9140,0
20250218,104600,169657650,9140,9140,9140,9140,3
20250218,104500,169630230,9140,9150,9150,9140,757
20250218,104400,162711100,9150,9150,9150,9150,6
20250218,104300,162656200,9150,9150,9150,9150,0
20250218,104200,162656200,9150,9150,9150,9150,121
20250218,104100,161549050,9150,9150,9150,9150,0
20250218,104000,161549050,9150,9150,9150,9150,376
20250218,103900,158108650,9150,9150,9150,9150,70
20250218,103800,157468150,9150,9150,9150,9150,100
20250218,103700,156553150,9180,9150,9180,9150,46
20250218,103600,156132220,9150,9150,9150,9150,782
20250218,103500,148976920,9160,9160,9160,9160,10
20250218,103400,148885320,9160,9160,9160,9160,50
20250218,103300,148427320,9160,9160,9160,9160,222
20250218,103200,146393800,9160,9160,9160,9160,60
20250218,103100,145844200,9160,9190,9190,9160,374
20250218,103000,142418270,9200,9200,9200,9200,0
20250218,102900,142418270,9200,9200,9200,9200,0
20250218,102800,142418270,9200,9200,9200,9200,0
20250218,102700,142418270,9200,9200,9200,9200,383
20250218,102600,138894670,9210,9210,9210,9210,0
20250218,102500,138894670,9210,9210,9210,9210,0
20250218,102400,138894670,9210,9210,9210,9210,0
20250218,102300,138894670,9210,9210,9210,9210,0
20250218,102200,138894670,9210,9190,9210,9190,1131
20250218,102100,128500720,9180,9180,9180,9180,0
20250218,102000,128500720,9180,9180,9180,9180,682
20250218,101900,122239960,9160,9160,9160,9160,0
20250218,101800,122239960,9160,9160,9160,9160,357
20250218,101700,118969840,9160,9160,9160,9160,21
20250218,101600,118777480,9160,9160,9160,9160,29
20250218,101500,118511840,9160,9170,9170,9160,70
20250218,101400,117870540,9180,9160,9180,9160,53
20250218,101300,117384860,9160,9160,9160,9160,130
20250218,101200,116194060,9150,9150,9150,9150,2
20250218,101100,116175760,9190,9190,9190,9190,0
20250218,101000,116175760,9190,9160,9190,9160,120
20250218,100900,115075960,9180,9180,9180,9180,0
20250218,100800,115075960,9180,9180,9180,9180,18
20250218,100700,114910720,9180,9180,9180,9180,0
20250218,100600,114910720,9180,9180,9180,9180,38
20250218,100500,114561880,9180,9180,9180,9180,0
20250218,100400,114561880,9180,9180,9180,9180,250
20250218,100300,112266880,9180,9180,9180,9180,71
20250218,100200,111615100,9150,9160,9160,9150,374
20250218,100100,108191990,9150,9150,9150,9150,0
20250218,100000,108191990,9150,9180,9180,9150,1005
20250218,095900,98988220,9170,9170,9170,9170,100
20250218,095800,98071220,9170,9170,9170,9170,105
20250218,095700,97108370,9160,9180,9180,9150,122
20250218,095600,95991820,9160,9180,9180,9160,609
20250218,095500,90412380,9170,9170,9170,9170,146
20250218,095400,89073560,9210,9210,9210,9210,0
20250218,095300,89073560,9210,9210,9210,9210,0
20250218,095200,89073560,9210,9210,9210,9210,17
20250218,095100,88916990,9170,9170,9170,9170,250
20250218,095000,86624490,9170,9170,9170,9170,0
20250218,094900,86624490,9170,9170,9170,9170,248
20250218,094800,84350330,9170,9190,9190,9170,756
20250218,094700,77414890,9190,9200,9200,9190,5
20250218,094600,77368930,9240,9240,9240,9240,1
20250218,094500,77359690,9240,9240,9240,9240,0
20250218,094400,77359690,9240,9240,9240,9240,4
20250218,094300,77322730,9190,9190,9190,9190,45
20250218,094200,76909180,9180,9180,9180,9180,0
20250218,094100,76909180,9180,9180,9180,9180,110
20250218,094000,75899380,9190,9190,9190,9190,2
20250218,093900,75881000,9190,9200,9200,9190,218
20250218,093800,73877200,9240,9240,9240,9240,20
20250218,093700,73692400,9200,9200,9200,9200,250
20250218,093600,71392400,9200,9200,9200,9200,100
20250218,093500,70472400,9200,9200,9200,9200,100
20250218,093400,69552400,9200,9200,9200,9200,0
20250218,093300,69552400,9200,9210,9210,9200,21
20250218,093200,69359090,9220,9230,9230,9220,88
20250218,093100,68547630,9240,9240,9240,9240,20
20250218,093000,68362830,9250,9250,9250,9250,11
20250218,092900,68261080,9220,9230,9230,9220,7
20250218,092800,68196530,9240,9240,9240,9240,33
20250218,092700,67891610,9240,9240,9240,9240,204
20250218,092600,66006650,9240,9240,9240,9240,70
20250218,092500,65359850,9240,9240,9240,9240,0
20250218,092400,65359850,9240,9250,9250,9240,92
20250218,092300,64508910,9250,9220,9250,9220,536
20250218,092200,59566960,9250,9250,9250,9250,5
20250218,092100,59520710,9270,9230,9270,9230,338
20250218,092000,56399330,9250,9240,9250,9240,323
20250218,091900,53412810,9250,9220,9250,9220,431
20250218,091800,49434660,9220,9210,9220,9210,371
20250218,091700,46016520,9180,9180,9180,9180,100
20250218,091600,45098520,9180,9180,9180,9180,171
20250218,091500,43528740,9180,9180,9180,9180,34
20250218,091400,43216620,9180,9180,9180,9180,17
20250218,091300,43060560,9180,9200,9200,9180,72
20250218,091200,42398840,9200,9200,9200,9200,11
20250218,091100,42297640,9210,9210,9210,9210,1
20250218,091000,42288430,9220,9170,9220,9170,110
20250218,090900,41279180,9160,9160,9160,9160,0
20250218,090800,41279180,9160,9240,9240,9160,1030
20250218,090700,31836250,9240,9240,9240,9240,0
20250218,090600,31836250,9240,9240,9240,9240,0
20250218,090500,31836250,9240,9200,9240,9170,2131
20250218,090400,12232870,9200,9170,9200,9170,121
20250218,090300,11123270,9200,9210,9210,9180,1151
20250218,090200,535200,9250,9250,9250,9250,0
20250218,090100,535200,9250,9250,9250,9250,2
20250218,090000,516700,9250,9200,9250,9200,56