KissMeData/042510/min/candle-20250218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250218,192800,538422370,2185,2185,2185,2185,4714
20250218,192700,538422370,2185,2185,2185,2185,0
20250218,192600,538422370,2185,2185,2185,2185,0
20250218,192500,538422370,2185,2185,2185,2185,0
20250218,192400,538422370,2185,2185,2185,2185,0
20250218,192300,538422370,2185,2185,2185,2185,0
20250218,192200,538422370,2185,2185,2185,2185,0
20250218,192100,538422370,2185,2185,2185,2185,0
20250218,192000,538422370,2185,2185,2185,2185,0
20250218,191900,538422370,2185,2185,2185,2185,0
20250218,191800,538422370,2185,2185,2185,2185,0
20250218,191700,538422370,2185,2185,2185,2185,0
20250218,191600,538422370,2185,2185,2185,2185,0
20250218,191500,538422370,2185,2185,2185,2185,0
20250218,191400,538422370,2185,2185,2185,2185,0
20250218,191300,538422370,2185,2185,2185,2185,0
20250218,191200,538422370,2185,2185,2185,2185,0
20250218,191100,538422370,2185,2185,2185,2185,0
20250218,191000,538422370,2185,2185,2185,2185,0
20250218,190900,538422370,2185,2185,2185,2185,0
20250218,190800,538422370,2185,2185,2185,2185,0
20250218,190700,538422370,2185,2185,2185,2185,0
20250218,190600,538422370,2185,2185,2185,2185,0
20250218,190500,538422370,2185,2185,2185,2185,0
20250218,190400,538422370,2185,2185,2185,2185,0
20250218,190300,538422370,2185,2185,2185,2185,0
20250218,190200,538422370,2185,2185,2185,2185,0
20250218,190100,538422370,2185,2185,2185,2185,0
20250218,190000,538422370,2185,2185,2185,2185,0
20250218,185900,538422370,2185,2185,2185,2185,0
20250218,185800,538422370,2185,2185,2185,2185,4714
20250218,185700,538422370,2185,2185,2185,2185,0
20250218,185600,538422370,2185,2185,2185,2185,0
20250218,185500,538422370,2185,2185,2185,2185,0
20250218,185400,538422370,2185,2185,2185,2185,0
20250218,185300,538422370,2185,2185,2185,2185,0
20250218,185200,538422370,2185,2185,2185,2185,0
20250218,185100,538422370,2185,2185,2185,2185,0
20250218,185000,538422370,2185,2185,2185,2185,0
20250218,184900,538422370,2185,2185,2185,2185,0
20250218,184800,538422370,2185,2185,2185,2185,0
20250218,184700,538422370,2185,2185,2185,2185,0
20250218,184600,538422370,2185,2185,2185,2185,0
20250218,184500,538422370,2185,2185,2185,2185,0
20250218,184400,538422370,2185,2185,2185,2185,0
20250218,184300,538422370,2185,2185,2185,2185,0
20250218,184200,538422370,2185,2185,2185,2185,0
20250218,184100,538422370,2185,2185,2185,2185,0
20250218,184000,538422370,2185,2185,2185,2185,0
20250218,183900,538422370,2185,2185,2185,2185,0
20250218,183800,538422370,2185,2185,2185,2185,0
20250218,183700,538422370,2185,2185,2185,2185,0
20250218,183600,538422370,2185,2185,2185,2185,0
20250218,183500,538422370,2185,2185,2185,2185,0
20250218,183400,538422370,2185,2185,2185,2185,0
20250218,183300,538422370,2185,2185,2185,2185,0
20250218,183200,538422370,2185,2185,2185,2185,0
20250218,183100,538422370,2185,2185,2185,2185,0
20250218,183000,538422370,2185,2185,2185,2185,0
20250218,182900,538422370,2185,2185,2185,2185,0
20250218,182800,538422370,2185,2185,2185,2185,4714
20250218,182700,538422370,2185,2185,2185,2185,0
20250218,182600,538422370,2185,2185,2185,2185,0
20250218,182500,538422370,2185,2185,2185,2185,0
20250218,182400,538422370,2185,2185,2185,2185,0
20250218,182300,538422370,2185,2185,2185,2185,0
20250218,182200,538422370,2185,2185,2185,2185,0
20250218,182100,538422370,2185,2185,2185,2185,0
20250218,182000,538422370,2185,2185,2185,2185,0
20250218,181900,538422370,2185,2185,2185,2185,0
20250218,181800,538422370,2185,2185,2185,2185,0
20250218,181700,538422370,2185,2185,2185,2185,0
20250218,181600,538422370,2185,2185,2185,2185,0
20250218,181500,538422370,2185,2185,2185,2185,0
20250218,181400,538422370,2185,2185,2185,2185,0
20250218,181300,538422370,2185,2185,2185,2185,0
20250218,181200,538422370,2185,2185,2185,2185,0
20250218,181100,538422370,2185,2185,2185,2185,0
20250218,181000,538422370,2185,2185,2185,2185,0
20250218,180900,538422370,2185,2185,2185,2185,0
20250218,180800,538422370,2185,2185,2185,2185,0
20250218,180700,538422370,2185,2185,2185,2185,0
20250218,180600,538422370,2185,2185,2185,2185,0
20250218,180500,538422370,2185,2185,2185,2185,0
20250218,180400,538422370,2185,2185,2185,2185,0
20250218,180300,538422370,2185,2185,2185,2185,0
20250218,180200,538422370,2185,2185,2185,2185,0
20250218,180100,538422370,2185,2185,2185,2185,0
20250218,180000,538422370,2185,2185,2185,2185,0
20250218,175900,538422370,2185,2185,2185,2185,0
20250218,175800,538422370,2185,2185,2185,2185,4714
20250218,175700,538422370,2185,2185,2185,2185,0
20250218,175600,538422370,2185,2185,2185,2185,0
20250218,175500,538422370,2185,2185,2185,2185,0
20250218,175400,538422370,2185,2185,2185,2185,0
20250218,175300,538422370,2185,2185,2185,2185,0
20250218,175200,538422370,2185,2185,2185,2185,0
20250218,175100,538422370,2185,2185,2185,2185,0
20250218,175000,538422370,2185,2185,2185,2185,0
20250218,174900,538422370,2185,2185,2185,2185,0
20250218,174800,538422370,2185,2185,2185,2185,0
20250218,174700,538422370,2185,2185,2185,2185,0
20250218,174600,538422370,2185,2185,2185,2185,0
20250218,174500,538422370,2185,2185,2185,2185,0
20250218,174400,538422370,2185,2185,2185,2185,0
20250218,174300,538422370,2185,2185,2185,2185,0
20250218,174200,538422370,2185,2185,2185,2185,0
20250218,174100,538422370,2185,2185,2185,2185,0
20250218,174000,538422370,2185,2185,2185,2185,0
20250218,173900,538422370,2185,2185,2185,2185,0
20250218,173800,538422370,2185,2185,2185,2185,0
20250218,173700,538422370,2185,2185,2185,2185,0
20250218,173600,538422370,2185,2185,2185,2185,0
20250218,173500,538422370,2185,2185,2185,2185,0
20250218,173400,538422370,2185,2185,2185,2185,0
20250218,173300,538422370,2185,2185,2185,2185,0
20250218,173200,538422370,2185,2185,2185,2185,0
20250218,173100,538422370,2185,2185,2185,2185,0
20250218,173000,538422370,2185,2185,2185,2185,0
20250218,172900,538422370,2185,2185,2185,2185,0
20250218,172800,538422370,2185,2185,2185,2185,4714
20250218,172700,538422370,2185,2185,2185,2185,0
20250218,172600,538422370,2185,2185,2185,2185,0
20250218,172500,538422370,2185,2185,2185,2185,0
20250218,172400,538422370,2185,2185,2185,2185,0
20250218,172300,538422370,2185,2185,2185,2185,0
20250218,172200,538422370,2185,2185,2185,2185,0
20250218,172100,538422370,2185,2185,2185,2185,0
20250218,172000,538422370,2185,2185,2185,2185,0
20250218,171900,538422370,2185,2185,2185,2185,0
20250218,171800,538422370,2185,2185,2185,2185,0
20250218,171700,538422370,2185,2185,2185,2185,0
20250218,171600,538422370,2185,2185,2185,2185,0
20250218,171500,538422370,2185,2185,2185,2185,0
20250218,171400,538422370,2185,2185,2185,2185,0
20250218,171300,538422370,2185,2185,2185,2185,0
20250218,171200,538422370,2185,2185,2185,2185,0
20250218,171100,538422370,2185,2185,2185,2185,0
20250218,171000,538422370,2185,2185,2185,2185,0
20250218,170900,538422370,2185,2185,2185,2185,0
20250218,170800,538422370,2185,2185,2185,2185,0
20250218,170700,538422370,2185,2185,2185,2185,0
20250218,170600,538422370,2185,2185,2185,2185,0
20250218,170500,538422370,2185,2185,2185,2185,0
20250218,170400,538422370,2185,2185,2185,2185,0
20250218,170300,538422370,2185,2185,2185,2185,0
20250218,170200,538422370,2185,2185,2185,2185,0
20250218,170100,538422370,2185,2185,2185,2185,0
20250218,170000,538422370,2185,2185,2185,2185,0
20250218,165900,538422370,2185,2185,2185,2185,0
20250218,165800,538422370,2185,2185,2185,2185,4714
20250218,165700,538422370,2185,2185,2185,2185,0
20250218,165600,538422370,2185,2185,2185,2185,0
20250218,165500,538422370,2185,2185,2185,2185,0
20250218,165400,538422370,2185,2185,2185,2185,0
20250218,165300,538422370,2185,2185,2185,2185,0
20250218,165200,538422370,2185,2185,2185,2185,0
20250218,165100,538422370,2185,2185,2185,2185,0
20250218,165000,538422370,2185,2185,2185,2185,0
20250218,164900,538422370,2185,2185,2185,2185,0
20250218,164800,538422370,2185,2185,2185,2185,0
20250218,164700,538422370,2185,2185,2185,2185,0
20250218,164600,538422370,2185,2185,2185,2185,0
20250218,164500,538422370,2185,2185,2185,2185,0
20250218,164400,538422370,2185,2185,2185,2185,0
20250218,164300,538422370,2185,2185,2185,2185,0
20250218,164200,538422370,2185,2185,2185,2185,0
20250218,164100,538422370,2185,2185,2185,2185,0
20250218,164000,538422370,2185,2185,2185,2185,0
20250218,163900,538422370,2185,2185,2185,2185,0
20250218,163800,538422370,2185,2185,2185,2185,0
20250218,163700,538422370,2185,2185,2185,2185,0
20250218,163600,538422370,2185,2185,2185,2185,0
20250218,163500,538422370,2185,2185,2185,2185,0
20250218,163400,538422370,2185,2185,2185,2185,0
20250218,163300,538422370,2185,2185,2185,2185,0
20250218,163200,538422370,2185,2185,2185,2185,0
20250218,163100,538422370,2185,2185,2185,2185,0
20250218,163000,538422370,2185,2185,2185,2185,0
20250218,162900,538422370,2185,2185,2185,2185,0
20250218,162800,538422370,2185,2185,2185,2185,4714
20250218,162700,538422370,2185,2185,2185,2185,0
20250218,162600,538422370,2185,2185,2185,2185,0
20250218,162500,538422370,2185,2185,2185,2185,0
20250218,162400,538422370,2185,2185,2185,2185,0
20250218,162300,538422370,2185,2185,2185,2185,0
20250218,162200,538422370,2185,2185,2185,2185,0
20250218,162100,538422370,2185,2185,2185,2185,0
20250218,162000,538422370,2185,2185,2185,2185,0
20250218,161900,538422370,2185,2185,2185,2185,0
20250218,161800,538422370,2185,2185,2185,2185,0
20250218,161700,538422370,2185,2185,2185,2185,0
20250218,161600,538422370,2185,2185,2185,2185,0
20250218,161500,538422370,2185,2185,2185,2185,0
20250218,161400,538422370,2185,2185,2185,2185,0
20250218,161300,538422370,2185,2185,2185,2185,0
20250218,161200,538422370,2185,2185,2185,2185,0
20250218,161100,538422370,2185,2185,2185,2185,0
20250218,161000,538422370,2185,2185,2185,2185,0
20250218,160900,538422370,2185,2185,2185,2185,0
20250218,160800,538422370,2185,2185,2185,2185,0
20250218,160700,538422370,2185,2185,2185,2185,0
20250218,160600,538422370,2185,2185,2185,2185,0
20250218,160500,538422370,2185,2185,2185,2185,0
20250218,160400,538422370,2185,2185,2185,2185,0
20250218,160300,538422370,2185,2185,2185,2185,0
20250218,160200,538422370,2185,2185,2185,2185,0
20250218,160100,538422370,2185,2185,2185,2185,0
20250218,160000,538422370,2185,2185,2185,2185,0
20250218,155900,538422370,2185,2185,2185,2185,0
20250218,155800,538422370,2185,2185,2185,2185,4714
20250218,155700,538422370,2185,2185,2185,2185,0
20250218,155600,538422370,2185,2185,2185,2185,0
20250218,155500,538422370,2185,2185,2185,2185,0
20250218,155400,538422370,2185,2185,2185,2185,0
20250218,155300,538422370,2185,2185,2185,2185,0
20250218,155200,538422370,2185,2185,2185,2185,0
20250218,155100,538422370,2185,2185,2185,2185,0
20250218,155000,538422370,2185,2185,2185,2185,0
20250218,154900,538422370,2185,2185,2185,2185,0
20250218,154800,538422370,2185,2185,2185,2185,0
20250218,154700,538422370,2185,2185,2185,2185,0
20250218,154600,538422370,2185,2185,2185,2185,0
20250218,154500,538422370,2185,2185,2185,2185,0
20250218,154400,538422370,2185,2185,2185,2185,0
20250218,154300,538422370,2185,2185,2185,2185,0
20250218,154200,538422370,2185,2185,2185,2185,0
20250218,154100,538422370,2185,2185,2185,2185,0
20250218,154000,538422370,2185,2185,2185,2185,0
20250218,153900,538422370,2185,2185,2185,2185,0
20250218,153800,538422370,2185,2185,2185,2185,0
20250218,153700,538422370,2185,2185,2185,2185,0
20250218,153600,538422370,2185,2185,2185,2185,0
20250218,153500,538422370,2185,2185,2185,2185,0
20250218,153400,538422370,2185,2185,2185,2185,0
20250218,153300,538422370,2185,2185,2185,2185,0
20250218,153200,538422370,2185,2185,2185,2185,0
20250218,153100,538422370,2185,2185,2185,2185,0
20250218,153000,538422370,2185,2185,2185,2185,4714
20250218,152900,528122280,2175,2175,2175,2175,0
20250218,152800,528122280,2175,2175,2175,2175,0
20250218,152700,528122280,2175,2175,2175,2175,0
20250218,152600,528122280,2175,2175,2175,2175,0
20250218,152500,528122280,2175,2175,2175,2175,0
20250218,152400,528122280,2175,2175,2175,2175,0
20250218,152300,528122280,2175,2175,2175,2175,0
20250218,152200,528122280,2175,2175,2175,2175,0
20250218,152100,528122280,2175,2175,2175,2175,0
20250218,152000,528122280,2175,2175,2175,2175,0
20250218,151900,528122280,2175,2175,2175,2175,6
20250218,151800,528109230,2170,2170,2170,2170,500
20250218,151700,527024230,2175,2175,2175,2170,1132
20250218,151600,524565025,2170,2170,2170,2170,2807
20250218,151500,518473835,2175,2170,2175,2170,778
20250218,151400,516785570,2170,2170,2170,2170,0
20250218,151300,516785570,2170,2175,2175,2170,1778
20250218,151200,512927305,2170,2165,2170,2165,1048
20250218,151100,510653565,2170,2170,2170,2170,769
20250218,151000,508984835,2170,2170,2170,2165,2996
20250218,150900,502483965,2170,2170,2170,2165,2648
20250218,150800,496747985,2170,2175,2175,2170,4984
20250218,150700,485932655,2175,2175,2175,2175,137
20250218,150600,485634680,2175,2180,2180,2175,279
20250218,150500,485027825,2175,2175,2175,2175,0
20250218,150400,485027825,2175,2175,2175,2175,30
20250218,150300,484962575,2180,2180,2180,2180,0
20250218,150200,484962575,2180,2180,2180,2180,1
20250218,150100,484960395,2180,2180,2180,2180,0
20250218,150000,484960395,2180,2175,2180,2175,55
20250218,145900,484840745,2180,2180,2180,2180,0
20250218,145800,484840745,2180,2170,2180,2170,502
20250218,145700,483751385,2170,2170,2170,2170,0
20250218,145600,483751385,2170,2170,2170,2170,9
20250218,145500,483731855,2170,2175,2175,2170,203
20250218,145400,483291080,2180,2180,2180,2180,10
20250218,145300,483269280,2175,2175,2175,2175,0
20250218,145200,483269280,2175,2175,2175,2175,4234
20250218,145100,474060330,2180,2180,2180,2180,4
20250218,145000,474051610,2180,2180,2180,2180,0
20250218,144900,474051610,2180,2180,2180,2180,6
20250218,144800,474038530,2180,2180,2180,2180,51
20250218,144700,473927350,2180,2180,2180,2180,584
20250218,144600,472654230,2180,2180,2180,2180,1
20250218,144500,472652050,2180,2180,2180,2180,201
20250218,144400,472213870,2180,2180,2180,2180,2
20250218,144300,472209510,2175,2180,2180,2175,8
20250218,144200,472192100,2180,2180,2180,2180,100
20250218,144100,471974100,2175,2175,2175,2175,0
20250218,144000,471974100,2175,2175,2175,2175,0
20250218,143900,471974100,2175,2180,2180,2175,310
20250218,143800,471298345,2180,2180,2180,2180,2
20250218,143700,471293985,2180,2180,2180,2180,186
20250218,143600,470888505,2180,2180,2180,2180,8
20250218,143500,470871065,2180,2180,2180,2180,1100
20250218,143400,468473065,2185,2185,2185,2185,200
20250218,143300,468036065,2180,2180,2180,2180,0
20250218,143200,468036065,2180,2185,2185,2180,503
20250218,143100,466939370,2185,2185,2185,2185,156
20250218,143000,466598510,2185,2185,2185,2185,50
20250218,142900,466489260,2185,2185,2185,2185,300
20250218,142800,465833760,2180,2180,2180,2180,1681
20250218,142700,462169180,2180,2180,2180,2180,200
20250218,142600,461733180,2175,2175,2175,2175,0
20250218,142500,461733180,2175,2175,2175,2175,0
20250218,142400,461733180,2175,2175,2175,2175,20
20250218,142300,461689680,2175,2175,2175,2175,0
20250218,142200,461689680,2175,2175,2175,2175,0
20250218,142100,461689680,2175,2175,2175,2175,0
20250218,142000,461689680,2175,2175,2175,2175,0
20250218,141900,461689680,2175,2180,2180,2175,36
20250218,141800,461611205,2180,2180,2180,2180,0
20250218,141700,461611205,2180,2180,2180,2180,100
20250218,141600,461393205,2175,2175,2175,2175,0
20250218,141500,461393205,2175,2175,2175,2175,0
20250218,141400,461393205,2175,2175,2175,2175,0
20250218,141300,461393205,2175,2175,2175,2175,20
20250218,141200,461349705,2185,2185,2185,2185,3
20250218,141100,461343150,2185,2185,2185,2185,0
20250218,141000,461343150,2185,2185,2185,2185,0
20250218,140900,461343150,2185,2185,2185,2185,650
20250218,140800,459922900,2185,2185,2185,2185,110
20250218,140700,459682550,2170,2170,2170,2170,112
20250218,140600,459439510,2170,2170,2170,2170,0
20250218,140500,459439510,2170,2170,2170,2170,0
20250218,140400,459439510,2170,2170,2170,2170,0
20250218,140300,459439510,2170,2170,2170,2170,100
20250218,140200,459222510,2170,2185,2185,2170,99
20250218,140100,459007665,2175,2175,2175,2175,127
20250218,140000,458731440,2175,2175,2175,2175,0
20250218,135900,458731440,2175,2175,2175,2175,1
20250218,135800,458729265,2175,2175,2175,2175,12
20250218,135700,458703165,2185,2185,2185,2185,0
20250218,135600,458703165,2185,2185,2185,2185,0
20250218,135500,458703165,2185,2175,2185,2175,100
20250218,135400,458485175,2170,2170,2170,2170,104
20250218,135300,458259495,2170,2170,2170,2170,0
20250218,135200,458259495,2170,2175,2175,2170,57
20250218,135100,458135525,2175,2175,2175,2175,352
20250218,135000,457369925,2175,2175,2175,2175,2000
20250218,134900,453019925,2175,2175,2175,2175,100
20250218,134800,452802425,2185,2185,2185,2185,0
20250218,134700,452802425,2185,2185,2185,2185,34
20250218,134600,452728135,2170,2170,2170,2170,0
20250218,134500,452728135,2170,2170,2170,2170,0
20250218,134400,452728135,2170,2170,2170,2170,25
20250218,134300,452673885,2170,2170,2170,2170,0
20250218,134200,452673885,2170,2170,2170,2170,0
20250218,134100,452673885,2170,2170,2170,2170,52
20250218,134000,452561045,2170,2170,2170,2170,250
20250218,133900,452018545,2170,2170,2170,2170,0
20250218,133800,452018545,2170,2170,2170,2170,0
20250218,133700,452018545,2170,2175,2180,2170,1503
20250218,133600,448754380,2180,2175,2180,2175,30
20250218,133500,448689030,2175,2175,2175,2175,21
20250218,133400,448643355,2185,2185,2185,2185,1
20250218,133300,448641170,2175,2175,2175,2175,1
20250218,133200,448638995,2175,2175,2175,2175,0
20250218,133100,448638995,2175,2175,2175,2175,0
20250218,133000,448638995,2175,2185,2185,2175,5
20250218,132900,448628080,2185,2185,2185,2185,457
20250218,132800,447629535,2185,2185,2185,2185,0
20250218,132700,447629535,2185,2185,2185,2185,0
20250218,132600,447629535,2185,2185,2185,2185,1
20250218,132500,447627350,2170,2175,2175,2170,6192
20250218,132400,434168250,2175,2175,2175,2175,0
20250218,132300,434168250,2175,2175,2175,2175,2125
20250218,132200,429546375,2180,2180,2180,2180,204
20250218,132100,429101655,2180,2180,2180,2180,0
20250218,132000,429101655,2180,2180,2180,2180,1000
20250218,131900,426921655,2175,2175,2175,2175,0
20250218,131800,426921655,2175,2175,2175,2175,700
20250218,131700,425399155,2175,2175,2175,2175,0
20250218,131600,425399155,2175,2175,2175,2175,1
20250218,131500,425396980,2175,2175,2175,2175,900
20250218,131400,423439480,2180,2180,2180,2180,1
20250218,131300,423437300,2180,2180,2180,2180,1
20250218,131200,423435120,2180,2180,2180,2180,0
20250218,131100,423435120,2180,2180,2180,2180,1400
20250218,131000,420383120,2175,2175,2175,2175,150
20250218,130900,420056870,2175,2175,2175,2175,501
20250218,130800,418967195,2180,2180,2180,2180,2432
20250218,130700,413665435,2180,2185,2185,2180,204
20250218,130600,413219715,2185,2185,2185,2185,1
20250218,130500,413217530,2180,2190,2190,2180,1315
20250218,130400,410350810,2180,2180,2180,2180,0
20250218,130300,410350810,2180,2180,2180,2180,0
20250218,130200,410350810,2180,2180,2180,2180,0
20250218,130100,410350810,2180,2180,2180,2180,18
20250218,130000,410311570,2175,2175,2175,2175,1000
20250218,125900,408136570,2175,2175,2175,2175,3010
20250218,125800,401589820,2175,2180,2180,2175,2367
20250218,125700,396430765,2180,2180,2180,2180,2389
20250218,125600,391222745,2190,2190,2190,2190,0
20250218,125500,391222745,2190,2190,2190,2190,40
20250218,125400,391135145,2190,2190,2190,2190,0
20250218,125300,391135145,2190,2190,2190,2190,1
20250218,125200,391132955,2185,2185,2185,2185,0
20250218,125100,391132955,2185,2185,2185,2185,76
20250218,125000,390966895,2180,2190,2190,2180,285
20250218,124900,390345350,2185,2185,2185,2185,0
20250218,124800,390345350,2185,2185,2185,2185,0
20250218,124700,390345350,2185,2185,2185,2185,0
20250218,124600,390345350,2185,2185,2185,2185,0
20250218,124500,390345350,2185,2185,2185,2185,0
20250218,124400,390345350,2185,2185,2185,2185,0
20250218,124300,390345350,2185,2185,2185,2185,11
20250218,124200,390321315,2185,2185,2185,2185,2518
20250218,124100,384819485,2185,2190,2190,2185,59
20250218,124000,384690525,2190,2190,2190,2190,150
20250218,123900,384362025,2190,2190,2190,2190,198
20250218,123800,383928405,2185,2185,2185,2185,100
20250218,123700,383709905,2185,2185,2185,2185,2
20250218,123600,383705535,2185,2185,2185,2185,0
20250218,123500,383705535,2185,2185,2185,2185,0
20250218,123400,383705535,2185,2190,2190,2185,119
20250218,123300,383445420,2190,2190,2190,2190,9
20250218,123200,383425710,2190,2190,2190,2190,0
20250218,123100,383425710,2190,2190,2190,2190,0
20250218,123000,383425710,2190,2190,2190,2190,0
20250218,122900,383425710,2190,2190,2190,2190,4
20250218,122800,383416950,2190,2190,2190,2190,0
20250218,122700,383416950,2190,2190,2190,2190,0
20250218,122600,383416950,2190,2190,2190,2190,634
20250218,122500,382028490,2200,2200,2200,2200,1
20250218,122400,382026290,2185,2185,2185,2185,100
20250218,122300,381807790,2185,2195,2195,2185,792
20250218,122200,380075315,2190,2190,2190,2190,0
20250218,122100,380075315,2190,2190,2190,2190,536
20250218,122000,378901475,2190,2200,2200,2190,5937
20250218,121900,365896340,2195,2195,2195,2195,302
20250218,121800,365233450,2195,2195,2195,2195,0
20250218,121700,365233450,2195,2195,2195,2195,40
20250218,121600,365145650,2195,2195,2195,2195,310
20250218,121500,364465200,2195,2195,2195,2195,541
20250218,121400,363277705,2190,2190,2190,2190,1
20250218,121300,363275515,2195,2195,2195,2195,0
20250218,121200,363275515,2195,2195,2195,2195,0
20250218,121100,363275515,2195,2195,2195,2195,45
20250218,121000,363176740,2195,2195,2195,2195,200
20250218,120900,362737740,2195,2195,2195,2195,0
20250218,120800,362737740,2195,2195,2195,2195,0
20250218,120700,362737740,2195,2195,2195,2190,8
20250218,120600,362720185,2195,2195,2195,2195,515
20250218,120500,361589760,2195,2195,2195,2195,0
20250218,120400,361589760,2195,2195,2195,2195,0
20250218,120300,361589760,2195,2195,2195,2195,150
20250218,120200,361260510,2195,2195,2195,2195,130
20250218,120100,360975160,2190,2190,2190,2190,509
20250218,120000,359860450,2190,2190,2190,2190,1000
20250218,115900,357670450,2190,2190,2190,2190,0
20250218,115800,357670450,2190,2200,2200,2190,4660
20250218,115700,347465015,2195,2205,2205,2195,221
20250218,115600,346979760,2210,2210,2210,2210,0
20250218,115500,346979760,2210,2210,2210,2200,3590
20250218,115400,339061800,2210,2205,2210,2205,9021
20250218,115300,319170375,2205,2195,2205,2195,9237
20250218,115200,298839975,2185,2185,2195,2185,1031
20250218,115100,296578180,2185,2185,2185,2185,500
20250218,115000,295485680,2185,2185,2185,2185,50
20250218,114900,295376430,2175,2180,2180,2175,1227
20250218,114800,292707200,2180,2180,2180,2180,1613
20250218,114700,289190860,2180,2185,2185,2180,4996
20250218,114600,278298555,2185,2185,2185,2185,0
20250218,114500,278298555,2185,2185,2185,2185,0
20250218,114400,278298555,2185,2185,2185,2185,0
20250218,114300,278298555,2185,2185,2185,2185,102
20250218,114200,278075685,2185,2185,2185,2185,2
20250218,114100,278071315,2185,2195,2195,2185,67
20250218,114000,277924700,2195,2195,2195,2195,100
20250218,113900,277705200,2180,2195,2195,2180,605
20250218,113800,276386225,2180,2180,2180,2180,0
20250218,113700,276386225,2180,2180,2180,2180,0
20250218,113600,276386225,2180,2180,2195,2180,1170
20250218,113500,273835610,2180,2180,2180,2180,0
20250218,113400,273835610,2180,2185,2185,2180,1798
20250218,113300,269910390,2185,2185,2185,2185,1884
20250218,113200,265793850,2185,2190,2200,2185,91
20250218,113100,265594250,2190,2195,2200,2190,1631
20250218,113000,262021850,2205,2195,2205,2195,2015
20250218,112900,257581485,2200,2195,2205,2195,4868
20250218,112800,246871315,2195,2195,2200,2185,4246
20250218,112700,237530505,2190,2195,2195,2190,3502
20250218,112600,229844875,2195,2175,2195,2175,6804
20250218,112500,214975970,2175,2165,2175,2165,1070
20250218,112400,212649410,2165,2165,2165,2165,1384
20250218,112300,209653050,2165,2165,2165,2165,0
20250218,112200,209653050,2165,2175,2175,2165,12202
20250218,112100,183233545,2175,2175,2175,2175,0
20250218,112000,183233545,2175,2175,2175,2175,0
20250218,111900,183233545,2175,2175,2175,2175,269
20250218,111800,182648470,2175,2175,2175,2175,32
20250218,111700,182578870,2175,2175,2175,2175,1539
20250218,111600,179231545,2175,2170,2175,2170,601
20250218,111500,177925480,2180,2180,2180,2180,0
20250218,111400,177925480,2180,2180,2180,2180,0
20250218,111300,177925480,2180,2180,2180,2180,0
20250218,111200,177925480,2180,2180,2180,2180,0
20250218,111100,177925480,2180,2180,2180,2180,2000
20250218,111000,173565480,2170,2170,2170,2170,0
20250218,110900,173565480,2170,2170,2170,2170,1000
20250218,110800,171395480,2170,2170,2170,2170,0
20250218,110700,171395480,2170,2170,2170,2170,967
20250218,110600,169297090,2170,2170,2170,2170,0
20250218,110500,169297090,2170,2170,2170,2170,550
20250218,110400,168103590,2170,2170,2170,2170,100
20250218,110300,167886590,2170,2170,2170,2170,0
20250218,110200,167886590,2170,2170,2170,2170,5000
20250218,110100,157036590,2175,2175,2175,2175,1501
20250218,110000,153771915,2175,2175,2175,2175,0
20250218,105900,153771915,2175,2175,2175,2175,348
20250218,105800,153015015,2175,2175,2175,2175,50
20250218,105700,152906265,2170,2170,2170,2170,97
20250218,105600,152695775,2170,2170,2170,2170,0
20250218,105500,152695775,2170,2170,2170,2170,259
20250218,105400,152133745,2170,2170,2170,2170,1020
20250218,105300,149920345,2170,2170,2170,2170,3
20250218,105200,149913835,2175,2175,2175,2175,100
20250218,105100,149696335,2175,2175,2175,2175,1
20250218,105000,149694160,2175,2175,2175,2175,0
20250218,104900,149694160,2175,2170,2175,2170,1491
20250218,104800,146453690,2170,2170,2170,2170,0
20250218,104700,146453690,2170,2170,2170,2170,300
20250218,104600,145802690,2170,2170,2170,2170,0
20250218,104500,145802690,2170,2170,2170,2170,2
20250218,104400,145798350,2170,2170,2170,2170,0
20250218,104300,145798350,2170,2170,2170,2170,0
20250218,104200,145798350,2170,2170,2170,2170,0
20250218,104100,145798350,2170,2170,2170,2170,0
20250218,104000,145798350,2170,2170,2170,2170,0
20250218,103900,145798350,2170,2170,2170,2170,0
20250218,103800,145798350,2170,2170,2170,2170,2
20250218,103700,145794010,2170,2165,2170,2165,70
20250218,103600,145642210,2170,2170,2170,2170,101
20250218,103500,145423040,2170,2170,2170,2170,0
20250218,103400,145423040,2170,2170,2170,2170,0
20250218,103300,145423040,2170,2170,2170,2170,0
20250218,103200,145423040,2170,2170,2170,2170,0
20250218,103100,145423040,2170,2170,2170,2170,0
20250218,103000,145423040,2170,2170,2170,2170,1
20250218,102900,145420870,2170,2165,2170,2165,26
20250218,102800,145364500,2165,2165,2165,2165,1
20250218,102700,145362335,2170,2170,2170,2170,189
20250218,102600,144952205,2170,2170,2170,2170,0
20250218,102500,144952205,2170,2170,2170,2170,21
20250218,102400,144906635,2165,2165,2165,2165,0
20250218,102300,144906635,2165,2165,2165,2165,2483
20250218,102200,139530940,2165,2170,2170,2165,1769
20250218,102100,135693860,2170,2170,2170,2170,0
20250218,102000,135693860,2170,2170,2170,2170,1400
20250218,101900,132655860,2175,2175,2175,2175,3
20250218,101800,132649335,2170,2170,2170,2170,562
20250218,101700,131429795,2175,2175,2175,2175,5
20250218,101600,131418920,2175,2175,2175,2175,0
20250218,101500,131418920,2175,2175,2175,2175,0
20250218,101400,131418920,2175,2175,2175,2175,1
20250218,101300,131416745,2170,2170,2170,2170,0
20250218,101200,131416745,2170,2170,2170,2170,1132
20250218,101100,128960305,2170,2170,2170,2170,0
20250218,101000,128960305,2170,2170,2170,2170,0
20250218,100900,128960305,2170,2170,2170,2170,1058
20250218,100800,126664445,2170,2170,2170,2170,30
20250218,100700,126599345,2165,2165,2165,2165,0
20250218,100600,126599345,2165,2165,2165,2165,1
20250218,100500,126597180,2165,2165,2165,2165,4
20250218,100400,126588520,2165,2170,2170,2165,1324
20250218,100300,123722010,2170,2170,2170,2170,30
20250218,100200,123656910,2165,2165,2165,2165,30
20250218,100100,123591960,2170,2170,2170,2170,25
20250218,100000,123537710,2170,2170,2170,2170,21
20250218,095900,123492140,2170,2170,2170,2170,0
20250218,095800,123492140,2170,2170,2170,2170,700
20250218,095700,121973140,2170,2170,2170,2170,0
20250218,095600,121973140,2170,2165,2170,2165,411
20250218,095500,121082315,2165,2165,2165,2165,0
20250218,095400,121082315,2165,2165,2165,2165,0
20250218,095300,121082315,2165,2165,2165,2165,683
20250218,095200,119603620,2170,2170,2170,2170,0
20250218,095100,119603620,2170,2170,2170,2165,1640
20250218,095000,116050820,2170,2170,2170,2170,1
20250218,094900,116048650,2170,2170,2170,2170,0
20250218,094800,116048650,2170,2165,2170,2165,3112
20250218,094700,109295665,2165,2170,2170,2165,1347
20250218,094600,106379360,2170,2165,2170,2165,186
20250218,094500,105976645,2165,2165,2170,2165,319
20250218,094400,105284915,2170,2170,2170,2170,2
20250218,094300,105280575,2165,2165,2165,2165,3000
20250218,094200,98785575,2160,2165,2165,2160,2066
20250218,094100,94318015,2170,2170,2170,2170,20
20250218,094000,94274615,2165,2165,2165,2165,3009
20250218,093900,87760130,2170,2170,2170,2170,29
20250218,093800,87697200,2170,2165,2170,2165,350
20250218,093700,86938200,2170,2170,2170,2170,0
20250218,093600,86938200,2170,2170,2170,2170,250
20250218,093500,86395700,2170,2170,2170,2170,168
20250218,093400,86031140,2170,2170,2170,2170,0
20250218,093300,86031140,2170,2170,2170,2170,66
20250218,093200,85887920,2170,2170,2170,2170,200
20250218,093100,85453920,2170,2170,2170,2170,0
20250218,093000,85453920,2170,2170,2170,2170,0
20250218,092900,85453920,2170,2175,2175,2170,1713
20250218,092800,81736705,2175,2175,2175,2175,264
20250218,092700,81162505,2175,2175,2175,2175,0
20250218,092600,81162505,2175,2175,2175,2175,0
20250218,092500,81162505,2175,2175,2175,2175,303
20250218,092400,80503480,2175,2175,2175,2175,3
20250218,092300,80496955,2175,2180,2180,2175,121
20250218,092200,80233730,2180,2170,2180,2170,1855
20250218,092100,76201815,2170,2170,2170,2170,247
20250218,092000,75665825,2175,2175,2175,2175,9
20250218,091900,75646250,2170,2170,2170,2170,541
20250218,091800,74472280,2170,2165,2170,2165,290
20250218,091700,73844425,2165,2165,2165,2165,4756
20250218,091600,63547685,2170,2170,2170,2170,1
20250218,091500,63545515,2170,2170,2170,2170,2029
20250218,091400,59142585,2165,2170,2170,2165,9
20250218,091300,59123060,2170,2170,2170,2170,1
20250218,091200,59120890,2165,2165,2170,2165,1138
20250218,091100,56656870,2165,2165,2165,2165,138
20250218,091000,56358100,2160,2165,2165,2160,8632
20250218,090900,37708820,2165,2165,2165,2165,1399
20250218,090800,34679985,2170,2180,2180,2170,8600
20250218,090700,15962665,2185,2185,2185,2185,142
20250218,090600,15652395,2185,2185,2185,2185,504
20250218,090500,14551155,2190,2180,2190,2175,1802
20250218,090400,10625135,2180,2190,2190,2180,700
20250218,090300,9098395,2190,2195,2195,2185,259
20250218,090200,8532465,2190,2190,2190,2190,104
20250218,090100,8304705,2185,2175,2190,2175,2131
20250218,090000,3648990,2185,2180,2185,2175,1674