KissMeData/123890/min/candle-20250218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250218,202200,353167045,2560,2560,2560,2560,2665
20250218,202100,353167045,2560,2560,2560,2560,0
20250218,202000,353167045,2560,2560,2560,2560,0
20250218,201900,353167045,2560,2560,2560,2560,0
20250218,201800,353167045,2560,2560,2560,2560,0
20250218,201700,353167045,2560,2560,2560,2560,0
20250218,201600,353167045,2560,2560,2560,2560,0
20250218,201500,353167045,2560,2560,2560,2560,0
20250218,201400,353167045,2560,2560,2560,2560,0
20250218,201300,353167045,2560,2560,2560,2560,0
20250218,201200,353167045,2560,2560,2560,2560,0
20250218,201100,353167045,2560,2560,2560,2560,0
20250218,201000,353167045,2560,2560,2560,2560,0
20250218,200900,353167045,2560,2560,2560,2560,0
20250218,200800,353167045,2560,2560,2560,2560,0
20250218,200700,353167045,2560,2560,2560,2560,0
20250218,200600,353167045,2560,2560,2560,2560,0
20250218,200500,353167045,2560,2560,2560,2560,0
20250218,200400,353167045,2560,2560,2560,2560,0
20250218,200300,353167045,2560,2560,2560,2560,0
20250218,200200,353167045,2560,2560,2560,2560,0
20250218,200100,353167045,2560,2560,2560,2560,0
20250218,200000,353167045,2560,2560,2560,2560,0
20250218,195900,353167045,2560,2560,2560,2560,0
20250218,195800,353167045,2560,2560,2560,2560,0
20250218,195700,353167045,2560,2560,2560,2560,0
20250218,195600,353167045,2560,2560,2560,2560,0
20250218,195500,353167045,2560,2560,2560,2560,0
20250218,195400,353167045,2560,2560,2560,2560,0
20250218,195300,353167045,2560,2560,2560,2560,0
20250218,195200,353167045,2560,2560,2560,2560,2665
20250218,195100,353167045,2560,2560,2560,2560,0
20250218,195000,353167045,2560,2560,2560,2560,0
20250218,194900,353167045,2560,2560,2560,2560,0
20250218,194800,353167045,2560,2560,2560,2560,0
20250218,194700,353167045,2560,2560,2560,2560,0
20250218,194600,353167045,2560,2560,2560,2560,0
20250218,194500,353167045,2560,2560,2560,2560,0
20250218,194400,353167045,2560,2560,2560,2560,0
20250218,194300,353167045,2560,2560,2560,2560,0
20250218,194200,353167045,2560,2560,2560,2560,0
20250218,194100,353167045,2560,2560,2560,2560,0
20250218,194000,353167045,2560,2560,2560,2560,0
20250218,193900,353167045,2560,2560,2560,2560,0
20250218,193800,353167045,2560,2560,2560,2560,0
20250218,193700,353167045,2560,2560,2560,2560,0
20250218,193600,353167045,2560,2560,2560,2560,0
20250218,193500,353167045,2560,2560,2560,2560,0
20250218,193400,353167045,2560,2560,2560,2560,0
20250218,193300,353167045,2560,2560,2560,2560,0
20250218,193200,353167045,2560,2560,2560,2560,0
20250218,193100,353167045,2560,2560,2560,2560,0
20250218,193000,353167045,2560,2560,2560,2560,0
20250218,192900,353167045,2560,2560,2560,2560,0
20250218,192800,353167045,2560,2560,2560,2560,0
20250218,192700,353167045,2560,2560,2560,2560,0
20250218,192600,353167045,2560,2560,2560,2560,0
20250218,192500,353167045,2560,2560,2560,2560,0
20250218,192400,353167045,2560,2560,2560,2560,0
20250218,192300,353167045,2560,2560,2560,2560,0
20250218,192200,353167045,2560,2560,2560,2560,2665
20250218,192100,353167045,2560,2560,2560,2560,0
20250218,192000,353167045,2560,2560,2560,2560,0
20250218,191900,353167045,2560,2560,2560,2560,0
20250218,191800,353167045,2560,2560,2560,2560,0
20250218,191700,353167045,2560,2560,2560,2560,0
20250218,191600,353167045,2560,2560,2560,2560,0
20250218,191500,353167045,2560,2560,2560,2560,0
20250218,191400,353167045,2560,2560,2560,2560,0
20250218,191300,353167045,2560,2560,2560,2560,0
20250218,191200,353167045,2560,2560,2560,2560,0
20250218,191100,353167045,2560,2560,2560,2560,0
20250218,191000,353167045,2560,2560,2560,2560,0
20250218,190900,353167045,2560,2560,2560,2560,0
20250218,190800,353167045,2560,2560,2560,2560,0
20250218,190700,353167045,2560,2560,2560,2560,0
20250218,190600,353167045,2560,2560,2560,2560,0
20250218,190500,353167045,2560,2560,2560,2560,0
20250218,190400,353167045,2560,2560,2560,2560,0
20250218,190300,353167045,2560,2560,2560,2560,0
20250218,190200,353167045,2560,2560,2560,2560,0
20250218,190100,353167045,2560,2560,2560,2560,0
20250218,190000,353167045,2560,2560,2560,2560,0
20250218,185900,353167045,2560,2560,2560,2560,0
20250218,185800,353167045,2560,2560,2560,2560,0
20250218,185700,353167045,2560,2560,2560,2560,0
20250218,185600,353167045,2560,2560,2560,2560,0
20250218,185500,353167045,2560,2560,2560,2560,0
20250218,185400,353167045,2560,2560,2560,2560,0
20250218,185300,353167045,2560,2560,2560,2560,0
20250218,185200,353167045,2560,2560,2560,2560,2665
20250218,185100,353167045,2560,2560,2560,2560,0
20250218,185000,353167045,2560,2560,2560,2560,0
20250218,184900,353167045,2560,2560,2560,2560,0
20250218,184800,353167045,2560,2560,2560,2560,0
20250218,184700,353167045,2560,2560,2560,2560,0
20250218,184600,353167045,2560,2560,2560,2560,0
20250218,184500,353167045,2560,2560,2560,2560,0
20250218,184400,353167045,2560,2560,2560,2560,0
20250218,184300,353167045,2560,2560,2560,2560,0
20250218,184200,353167045,2560,2560,2560,2560,0
20250218,184100,353167045,2560,2560,2560,2560,0
20250218,184000,353167045,2560,2560,2560,2560,0
20250218,183900,353167045,2560,2560,2560,2560,0
20250218,183800,353167045,2560,2560,2560,2560,0
20250218,183700,353167045,2560,2560,2560,2560,0
20250218,183600,353167045,2560,2560,2560,2560,0
20250218,183500,353167045,2560,2560,2560,2560,0
20250218,183400,353167045,2560,2560,2560,2560,0
20250218,183300,353167045,2560,2560,2560,2560,0
20250218,183200,353167045,2560,2560,2560,2560,0
20250218,183100,353167045,2560,2560,2560,2560,0
20250218,183000,353167045,2560,2560,2560,2560,0
20250218,182900,353167045,2560,2560,2560,2560,0
20250218,182800,353167045,2560,2560,2560,2560,0
20250218,182700,353167045,2560,2560,2560,2560,0
20250218,182600,353167045,2560,2560,2560,2560,0
20250218,182500,353167045,2560,2560,2560,2560,0
20250218,182400,353167045,2560,2560,2560,2560,0
20250218,182300,353167045,2560,2560,2560,2560,0
20250218,182200,353167045,2560,2560,2560,2560,2665
20250218,182100,353167045,2560,2560,2560,2560,0
20250218,182000,353167045,2560,2560,2560,2560,0
20250218,181900,353167045,2560,2560,2560,2560,0
20250218,181800,353167045,2560,2560,2560,2560,0
20250218,181700,353167045,2560,2560,2560,2560,0
20250218,181600,353167045,2560,2560,2560,2560,0
20250218,181500,353167045,2560,2560,2560,2560,0
20250218,181400,353167045,2560,2560,2560,2560,0
20250218,181300,353167045,2560,2560,2560,2560,0
20250218,181200,353167045,2560,2560,2560,2560,0
20250218,181100,353167045,2560,2560,2560,2560,0
20250218,181000,353167045,2560,2560,2560,2560,0
20250218,180900,353167045,2560,2560,2560,2560,0
20250218,180800,353167045,2560,2560,2560,2560,0
20250218,180700,353167045,2560,2560,2560,2560,0
20250218,180600,353167045,2560,2560,2560,2560,0
20250218,180500,353167045,2560,2560,2560,2560,0
20250218,180400,353167045,2560,2560,2560,2560,0
20250218,180300,353167045,2560,2560,2560,2560,0
20250218,180200,353167045,2560,2560,2560,2560,0
20250218,180100,353167045,2560,2560,2560,2560,0
20250218,180000,353167045,2560,2560,2560,2560,0
20250218,175900,353167045,2560,2560,2560,2560,0
20250218,175800,353167045,2560,2560,2560,2560,0
20250218,175700,353167045,2560,2560,2560,2560,0
20250218,175600,353167045,2560,2560,2560,2560,0
20250218,175500,353167045,2560,2560,2560,2560,0
20250218,175400,353167045,2560,2560,2560,2560,0
20250218,175300,353167045,2560,2560,2560,2560,0
20250218,175200,353167045,2560,2560,2560,2560,2665
20250218,175100,353167045,2560,2560,2560,2560,0
20250218,175000,353167045,2560,2560,2560,2560,0
20250218,174900,353167045,2560,2560,2560,2560,0
20250218,174800,353167045,2560,2560,2560,2560,0
20250218,174700,353167045,2560,2560,2560,2560,0
20250218,174600,353167045,2560,2560,2560,2560,0
20250218,174500,353167045,2560,2560,2560,2560,0
20250218,174400,353167045,2560,2560,2560,2560,0
20250218,174300,353167045,2560,2560,2560,2560,0
20250218,174200,353167045,2560,2560,2560,2560,0
20250218,174100,353167045,2560,2560,2560,2560,0
20250218,174000,353167045,2560,2560,2560,2560,0
20250218,173900,353167045,2560,2560,2560,2560,0
20250218,173800,353167045,2560,2560,2560,2560,0
20250218,173700,353167045,2560,2560,2560,2560,0
20250218,173600,353167045,2560,2560,2560,2560,0
20250218,173500,353167045,2560,2560,2560,2560,0
20250218,173400,353167045,2560,2560,2560,2560,0
20250218,173300,353167045,2560,2560,2560,2560,0
20250218,173200,353167045,2560,2560,2560,2560,0
20250218,173100,353167045,2560,2560,2560,2560,0
20250218,173000,353167045,2560,2560,2560,2560,0
20250218,172900,353167045,2560,2560,2560,2560,0
20250218,172800,353167045,2560,2560,2560,2560,0
20250218,172700,353167045,2560,2560,2560,2560,0
20250218,172600,353167045,2560,2560,2560,2560,0
20250218,172500,353167045,2560,2560,2560,2560,0
20250218,172400,353167045,2560,2560,2560,2560,0
20250218,172300,353167045,2560,2560,2560,2560,0
20250218,172200,353167045,2560,2560,2560,2560,2665
20250218,172100,353167045,2560,2560,2560,2560,0
20250218,172000,353167045,2560,2560,2560,2560,0
20250218,171900,353167045,2560,2560,2560,2560,0
20250218,171800,353167045,2560,2560,2560,2560,0
20250218,171700,353167045,2560,2560,2560,2560,0
20250218,171600,353167045,2560,2560,2560,2560,0
20250218,171500,353167045,2560,2560,2560,2560,0
20250218,171400,353167045,2560,2560,2560,2560,0
20250218,171300,353167045,2560,2560,2560,2560,0
20250218,171200,353167045,2560,2560,2560,2560,0
20250218,171100,353167045,2560,2560,2560,2560,0
20250218,171000,353167045,2560,2560,2560,2560,0
20250218,170900,353167045,2560,2560,2560,2560,0
20250218,170800,353167045,2560,2560,2560,2560,0
20250218,170700,353167045,2560,2560,2560,2560,0
20250218,170600,353167045,2560,2560,2560,2560,0
20250218,170500,353167045,2560,2560,2560,2560,0
20250218,170400,353167045,2560,2560,2560,2560,0
20250218,170300,353167045,2560,2560,2560,2560,0
20250218,170200,353167045,2560,2560,2560,2560,0
20250218,170100,353167045,2560,2560,2560,2560,0
20250218,170000,353167045,2560,2560,2560,2560,0
20250218,165900,353167045,2560,2560,2560,2560,0
20250218,165800,353167045,2560,2560,2560,2560,0
20250218,165700,353167045,2560,2560,2560,2560,0
20250218,165600,353167045,2560,2560,2560,2560,0
20250218,165500,353167045,2560,2560,2560,2560,0
20250218,165400,353167045,2560,2560,2560,2560,0
20250218,165300,353167045,2560,2560,2560,2560,0
20250218,165200,353167045,2560,2560,2560,2560,2665
20250218,165100,353167045,2560,2560,2560,2560,0
20250218,165000,353167045,2560,2560,2560,2560,0
20250218,164900,353167045,2560,2560,2560,2560,0
20250218,164800,353167045,2560,2560,2560,2560,0
20250218,164700,353167045,2560,2560,2560,2560,0
20250218,164600,353167045,2560,2560,2560,2560,0
20250218,164500,353167045,2560,2560,2560,2560,0
20250218,164400,353167045,2560,2560,2560,2560,0
20250218,164300,353167045,2560,2560,2560,2560,0
20250218,164200,353167045,2560,2560,2560,2560,0
20250218,164100,353167045,2560,2560,2560,2560,0
20250218,164000,353167045,2560,2560,2560,2560,0
20250218,163900,353167045,2560,2560,2560,2560,0
20250218,163800,353167045,2560,2560,2560,2560,0
20250218,163700,353167045,2560,2560,2560,2560,0
20250218,163600,353167045,2560,2560,2560,2560,0
20250218,163500,353167045,2560,2560,2560,2560,0
20250218,163400,353167045,2560,2560,2560,2560,0
20250218,163300,353167045,2560,2560,2560,2560,0
20250218,163200,353167045,2560,2560,2560,2560,0
20250218,163100,353167045,2560,2560,2560,2560,0
20250218,163000,353167045,2560,2560,2560,2560,0
20250218,162900,353167045,2560,2560,2560,2560,0
20250218,162800,353167045,2560,2560,2560,2560,0
20250218,162700,353167045,2560,2560,2560,2560,0
20250218,162600,353167045,2560,2560,2560,2560,0
20250218,162500,353167045,2560,2560,2560,2560,0
20250218,162400,353167045,2560,2560,2560,2560,0
20250218,162300,353167045,2560,2560,2560,2560,0
20250218,162200,353167045,2560,2560,2560,2560,2665
20250218,162100,353167045,2560,2560,2560,2560,0
20250218,162000,353167045,2560,2560,2560,2560,0
20250218,161900,353167045,2560,2560,2560,2560,0
20250218,161800,353167045,2560,2560,2560,2560,0
20250218,161700,353167045,2560,2560,2560,2560,0
20250218,161600,353167045,2560,2560,2560,2560,0
20250218,161500,353167045,2560,2560,2560,2560,0
20250218,161400,353167045,2560,2560,2560,2560,0
20250218,161300,353167045,2560,2560,2560,2560,0
20250218,161200,353167045,2560,2560,2560,2560,0
20250218,161100,353167045,2560,2560,2560,2560,0
20250218,161000,353167045,2560,2560,2560,2560,0
20250218,160900,353167045,2560,2560,2560,2560,0
20250218,160800,353167045,2560,2560,2560,2560,0
20250218,160700,353167045,2560,2560,2560,2560,0
20250218,160600,353167045,2560,2560,2560,2560,0
20250218,160500,353167045,2560,2560,2560,2560,0
20250218,160400,353167045,2560,2560,2560,2560,0
20250218,160300,353167045,2560,2560,2560,2560,0
20250218,160200,353167045,2560,2560,2560,2560,0
20250218,160100,353167045,2560,2560,2560,2560,0
20250218,160000,353167045,2560,2560,2560,2560,0
20250218,155900,353167045,2560,2560,2560,2560,0
20250218,155800,353167045,2560,2560,2560,2560,0
20250218,155700,353167045,2560,2560,2560,2560,0
20250218,155600,353167045,2560,2560,2560,2560,0
20250218,155500,353167045,2560,2560,2560,2560,0
20250218,155400,353167045,2560,2560,2560,2560,0
20250218,155300,353167045,2560,2560,2560,2560,0
20250218,155200,353167045,2560,2560,2560,2560,2665
20250218,155100,353167045,2560,2560,2560,2560,0
20250218,155000,353167045,2560,2560,2560,2560,0
20250218,154900,353167045,2560,2560,2560,2560,0
20250218,154800,353167045,2560,2560,2560,2560,0
20250218,154700,353167045,2560,2560,2560,2560,0
20250218,154600,353167045,2560,2560,2560,2560,0
20250218,154500,353167045,2560,2560,2560,2560,0
20250218,154400,353167045,2560,2560,2560,2560,0
20250218,154300,353167045,2560,2560,2560,2560,0
20250218,154200,353167045,2560,2560,2560,2560,0
20250218,154100,353167045,2560,2560,2560,2560,0
20250218,154000,353167045,2560,2560,2560,2560,0
20250218,153900,353167045,2560,2560,2560,2560,0
20250218,153800,353167045,2560,2560,2560,2560,0
20250218,153700,353167045,2560,2560,2560,2560,0
20250218,153600,353167045,2560,2560,2560,2560,0
20250218,153500,353167045,2560,2560,2560,2560,0
20250218,153400,353167045,2560,2560,2560,2560,0
20250218,153300,353167045,2560,2560,2560,2560,0
20250218,153200,353167045,2560,2560,2560,2560,0
20250218,153100,353167045,2560,2560,2560,2560,0
20250218,153000,353167045,2560,2560,2560,2560,2665
20250218,152900,346344645,2560,2560,2560,2560,0
20250218,152800,346344645,2560,2560,2560,2560,0
20250218,152700,346344645,2560,2560,2560,2560,0
20250218,152600,346344645,2560,2560,2560,2560,0
20250218,152500,346344645,2560,2560,2560,2560,0
20250218,152400,346344645,2560,2560,2560,2560,0
20250218,152300,346344645,2560,2560,2560,2560,0
20250218,152200,346344645,2560,2560,2560,2560,0
20250218,152100,346344645,2560,2560,2560,2560,0
20250218,152000,346344645,2560,2560,2560,2560,0
20250218,151900,346344645,2560,2565,2565,2560,116
20250218,151800,346047160,2565,2565,2565,2565,783
20250218,151700,344038765,2565,2565,2565,2565,103
20250218,151600,343774570,2565,2565,2565,2565,475
20250218,151500,342556195,2565,2560,2565,2560,12
20250218,151400,342525465,2565,2565,2565,2565,294
20250218,151300,341771355,2565,2565,2565,2565,3064
20250218,151200,333912195,2565,2565,2565,2565,50
20250218,151100,333783945,2565,2565,2565,2565,0
20250218,151000,333783945,2565,2565,2565,2565,171
20250218,150900,333345330,2565,2565,2565,2565,46
20250218,150800,333227340,2560,2565,2565,2560,1065
20250218,150700,330500760,2565,2565,2565,2565,14
20250218,150600,330464850,2565,2565,2565,2565,15
20250218,150500,330426375,2565,2565,2565,2565,2
20250218,150400,330421245,2560,2565,2565,2560,3901
20250218,150300,320434275,2565,2565,2565,2565,3
20250218,150200,320426580,2565,2565,2565,2565,3028
20250218,150100,312659760,2565,2565,2565,2565,0
20250218,150000,312659760,2565,2565,2565,2560,6100
20250218,145900,297013755,2565,2565,2565,2565,8
20250218,145800,296993235,2565,2565,2565,2565,14
20250218,145700,296957325,2565,2565,2565,2565,115
20250218,145600,296662350,2565,2565,2565,2565,12
20250218,145500,296631570,2565,2565,2565,2565,7
20250218,145400,296613615,2565,2565,2565,2565,40
20250218,145300,296511015,2565,2565,2565,2560,74
20250218,145200,296321305,2565,2565,2565,2565,100
20250218,145100,296064805,2565,2565,2565,2565,101
20250218,145000,295805740,2565,2565,2565,2565,0
20250218,144900,295805740,2565,2565,2565,2565,2005
20250218,144800,290662915,2560,2560,2560,2560,0
20250218,144700,290662915,2560,2560,2560,2560,800
20250218,144600,288614915,2565,2565,2565,2565,0
20250218,144500,288614915,2565,2560,2565,2560,1437
20250218,144400,284936190,2565,2565,2565,2565,0
20250218,144300,284936190,2565,2565,2565,2565,63
20250218,144200,284774595,2560,2560,2560,2560,0
20250218,144100,284774595,2560,2560,2560,2560,0
20250218,144000,284774595,2560,2560,2560,2560,17
20250218,143900,284731075,2565,2560,2565,2560,205
20250218,143800,284206250,2565,2565,2565,2565,2302
20250218,143700,278301620,2565,2560,2565,2560,2306
20250218,143600,272398225,2565,2565,2565,2565,2000
20250218,143500,267268225,2565,2565,2565,2565,1
20250218,143400,267265660,2565,2565,2565,2565,246
20250218,143300,266634670,2565,2560,2565,2560,125
20250218,143200,266314645,2565,2565,2565,2565,407
20250218,143100,265270690,2565,2565,2565,2565,3
20250218,143000,265262995,2565,2565,2565,2565,25
20250218,142900,265198870,2565,2565,2565,2565,3
20250218,142800,265191175,2560,2560,2560,2560,100
20250218,142700,264935175,2565,2565,2565,2565,3
20250218,142600,264927480,2565,2565,2565,2565,1
20250218,142500,264924915,2565,2565,2565,2565,0
20250218,142400,264924915,2565,2565,2565,2565,2
20250218,142300,264919785,2565,2560,2565,2560,382
20250218,142200,263941855,2565,2565,2565,2565,53
20250218,142100,263805910,2565,2560,2565,2560,77
20250218,142000,263608765,2560,2560,2560,2560,200
20250218,141900,263096765,2565,2565,2565,2565,42
20250218,141800,262989035,2565,2565,2565,2565,200
20250218,141700,262476035,2565,2565,2565,2565,9
20250218,141600,262452950,2560,2560,2560,2560,180
20250218,141500,261992150,2565,2565,2565,2565,101
20250218,141400,261733085,2565,2565,2565,2565,1
20250218,141300,261730520,2565,2565,2565,2565,10
20250218,141200,261704870,2565,2565,2565,2565,1
20250218,141100,261702305,2565,2565,2565,2565,2
20250218,141000,261697175,2565,2560,2565,2560,22
20250218,140900,261640845,2560,2560,2560,2560,700
20250218,140800,259848845,2565,2565,2565,2565,1
20250218,140700,259846280,2565,2565,2565,2565,0
20250218,140600,259846280,2565,2565,2565,2565,5
20250218,140500,259833455,2565,2565,2565,2565,14
20250218,140400,259797545,2565,2565,2565,2565,3
20250218,140300,259789850,2565,2565,2565,2565,0
20250218,140200,259789850,2565,2565,2565,2565,91
20250218,140100,259556435,2560,2560,2560,2560,0
20250218,140000,259556435,2560,2560,2560,2560,35
20250218,135900,259466835,2560,2560,2560,2560,37
20250218,135800,259372115,2560,2560,2565,2560,108
20250218,135700,259095285,2560,2560,2560,2560,1472
20250218,135600,255326965,2565,2565,2565,2560,2334
20250218,135500,249342895,2560,2560,2565,2560,120
20250218,135400,249035645,2565,2565,2565,2560,338
20250218,135300,248168865,2560,2560,2560,2560,38
20250218,135200,248071585,2560,2560,2560,2560,57
20250218,135100,247925665,2565,2560,2565,2560,109
20250218,135000,247646270,2565,2560,2565,2560,89
20250218,134900,247418175,2560,2560,2560,2560,38
20250218,134800,247320895,2560,2565,2565,2560,56
20250218,134700,247177350,2565,2565,2565,2565,20
20250218,134600,247126050,2565,2565,2565,2565,504
20250218,134500,245833290,2565,2565,2565,2565,10
20250218,134400,245807640,2565,2565,2565,2565,0
20250218,134300,245807640,2565,2565,2565,2565,1
20250218,134200,245805075,2565,2565,2565,2565,0
20250218,134100,245805075,2565,2560,2565,2560,12
20250218,134000,245774345,2560,2560,2560,2560,0
20250218,133900,245774345,2560,2560,2560,2560,665
20250218,133800,244071945,2560,2560,2560,2560,26
20250218,133700,244005385,2560,2560,2560,2560,10
20250218,133600,243979785,2560,2560,2560,2560,0
20250218,133500,243979785,2560,2565,2565,2560,6782
20250218,133400,226617460,2565,2565,2565,2565,54
20250218,133300,226478950,2565,2565,2565,2565,2
20250218,133200,226473820,2560,2560,2560,2560,30
20250218,133100,226397020,2560,2565,2565,2560,31
20250218,133000,226317605,2565,2565,2565,2565,0
20250218,132900,226317605,2565,2565,2565,2565,40
20250218,132800,226215005,2565,2565,2565,2565,0
20250218,132700,226215005,2565,2565,2565,2565,0
20250218,132600,226215005,2565,2565,2565,2565,100
20250218,132500,225958505,2565,2565,2565,2565,0
20250218,132400,225958505,2565,2565,2565,2565,0
20250218,132300,225958505,2565,2565,2565,2565,0
20250218,132200,225958505,2565,2565,2565,2565,295
20250218,132100,225201830,2565,2565,2565,2565,39
20250218,132000,225101795,2565,2565,2565,2565,81
20250218,131900,224894030,2565,2565,2565,2565,60
20250218,131800,224740130,2565,2565,2565,2565,53
20250218,131700,224604185,2565,2565,2565,2565,0
20250218,131600,224604185,2565,2565,2565,2565,41
20250218,131500,224499020,2560,2560,2560,2560,300
20250218,131400,223731020,2565,2565,2565,2565,0
20250218,131300,223731020,2565,2565,2565,2565,0
20250218,131200,223731020,2565,2565,2565,2565,0
20250218,131100,223731020,2565,2565,2565,2565,74
20250218,131000,223541210,2565,2565,2565,2565,1
20250218,130900,223538645,2560,2560,2560,2560,209
20250218,130800,223003605,2565,2565,2565,2565,4
20250218,130700,222993345,2565,2565,2565,2565,0
20250218,130600,222993345,2565,2565,2565,2565,100
20250218,130500,222736845,2565,2565,2565,2565,1
20250218,130400,222734280,2565,2565,2565,2565,3
20250218,130300,222726585,2560,2560,2560,2560,0
20250218,130200,222726585,2560,2560,2560,2560,0
20250218,130100,222726585,2560,2560,2560,2560,0
20250218,130000,222726585,2560,2560,2560,2560,77
20250218,125900,222529465,2565,2565,2565,2565,0
20250218,125800,222529465,2565,2565,2565,2565,0
20250218,125700,222529465,2565,2565,2565,2565,1
20250218,125600,222526900,2560,2565,2565,2560,58
20250218,125500,222378170,2565,2565,2565,2565,391
20250218,125400,221375255,2565,2565,2565,2565,978
20250218,125300,218866685,2565,2565,2565,2565,0
20250218,125200,218866685,2565,2560,2565,2560,6
20250218,125100,218851300,2565,2565,2565,2565,198
20250218,125000,218343430,2565,2565,2565,2565,9
20250218,124900,218320345,2560,2560,2560,2560,0
20250218,124800,218320345,2560,2560,2560,2560,0
20250218,124700,218320345,2560,2560,2560,2560,0
20250218,124600,218320345,2560,2560,2560,2560,0
20250218,124500,218320345,2560,2565,2565,2560,430
20250218,124400,217219530,2565,2560,2565,2560,123
20250218,124300,216904600,2560,2560,2560,2560,1
20250218,124200,216902040,2560,2560,2560,2560,129
20250218,124100,216571800,2560,2560,2560,2560,3168
20250218,124000,208461720,2560,2560,2560,2560,0
20250218,123900,208461720,2560,2565,2565,2560,6
20250218,123800,208446350,2565,2565,2565,2565,17
20250218,123700,208402745,2565,2565,2565,2565,23
20250218,123600,208343750,2565,2565,2565,2565,300
20250218,123500,207574250,2560,2560,2560,2560,912
20250218,123400,205239530,2560,2560,2560,2560,4000
20250218,123300,194999530,2565,2560,2565,2560,103
20250218,123200,194735835,2560,2560,2560,2560,1960
20250218,123100,189718235,2565,2565,2565,2565,30
20250218,123000,189641285,2565,2565,2565,2565,5
20250218,122900,189628460,2565,2565,2565,2565,31
20250218,122800,189548945,2565,2565,2565,2565,25
20250218,122700,189484820,2565,2565,2565,2565,2
20250218,122600,189479690,2560,2560,2560,2560,0
20250218,122500,189479690,2560,2560,2560,2560,55
20250218,122400,189338890,2565,2565,2565,2565,2
20250218,122300,189333760,2565,2565,2565,2565,3
20250218,122200,189326065,2565,2565,2565,2565,0
20250218,122100,189326065,2565,2565,2565,2565,0
20250218,122000,189326065,2565,2560,2565,2560,1132
20250218,121900,186427535,2560,2560,2560,2560,0
20250218,121800,186427535,2560,2560,2560,2560,0
20250218,121700,186427535,2560,2565,2565,2560,2413
20250218,121600,180250240,2565,2565,2565,2565,12
20250218,121500,180219460,2565,2565,2565,2565,389
20250218,121400,179221675,2565,2565,2565,2565,50
20250218,121300,179093425,2565,2565,2565,2565,190
20250218,121200,178606075,2560,2565,2565,2560,141
20250218,121100,178245110,2565,2560,2565,2560,97
20250218,121000,177996785,2560,2560,2560,2560,1
20250218,120900,177994225,2565,2565,2565,2565,11
20250218,120800,177966010,2565,2565,2565,2560,432
20250218,120700,176858925,2565,2565,2565,2565,1
20250218,120600,176856360,2565,2565,2565,2565,0
20250218,120500,176856360,2565,2565,2565,2565,15
20250218,120400,176817885,2565,2565,2565,2565,0
20250218,120300,176817885,2565,2565,2565,2565,0
20250218,120200,176817885,2565,2565,2565,2565,6
20250218,120100,176802495,2565,2560,2565,2560,106
20250218,120000,176531105,2565,2565,2565,2565,0
20250218,115900,176531105,2565,2565,2565,2565,100
20250218,115800,176274605,2565,2565,2565,2565,2
20250218,115700,176269475,2565,2565,2565,2565,20
20250218,115600,176218175,2565,2565,2565,2565,0
20250218,115500,176218175,2565,2565,2565,2560,78
20250218,115400,176018155,2565,2565,2565,2565,1
20250218,115300,176015590,2560,2560,2560,2560,300
20250218,115200,175247590,2565,2565,2565,2565,17
20250218,115100,175203985,2560,2560,2560,2560,4
20250218,115000,175193745,2565,2565,2565,2565,0
20250218,114900,175193745,2565,2565,2565,2565,755
20250218,114800,173257170,2565,2565,2565,2565,1
20250218,114700,173254605,2565,2565,2565,2565,1
20250218,114600,173252040,2565,2565,2565,2565,1
20250218,114500,173249475,2565,2565,2565,2565,0
20250218,114400,173249475,2565,2565,2565,2565,1
20250218,114300,173246910,2560,2560,2560,2560,0
20250218,114200,173246910,2560,2560,2560,2560,0
20250218,114100,173246910,2560,2560,2560,2560,0
20250218,114000,173246910,2560,2560,2560,2560,63
20250218,113900,173085630,2565,2565,2565,2560,121
20250218,113800,172775710,2560,2560,2560,2560,1
20250218,113700,172773150,2560,2565,2565,2560,514
20250218,113600,171457245,2560,2565,2565,2560,5503
20250218,113500,157369555,2560,2565,2565,2560,3
20250218,113400,157361865,2560,2560,2560,2560,0
20250218,113300,157361865,2560,2565,2565,2560,4
20250218,113200,157351610,2560,2560,2560,2560,1
20250218,113100,157349050,2565,2560,2565,2560,55
20250218,113000,157208230,2560,2560,2565,2560,435
20250218,112900,156094620,2560,2560,2560,2560,1
20250218,112800,156092060,2560,2560,2560,2560,1
20250218,112700,156089500,2565,2565,2565,2565,21
20250218,112600,156035635,2560,2560,2560,2560,2
20250218,112500,156030515,2565,2560,2565,2560,5
20250218,112400,156017695,2560,2560,2560,2560,74
20250218,112300,155828255,2565,2565,2565,2565,3024
20250218,112200,148071695,2565,2565,2565,2565,1
20250218,112100,148069130,2565,2565,2565,2565,1
20250218,112000,148066565,2570,2570,2570,2570,5
20250218,111900,148053715,2570,2570,2570,2570,2
20250218,111800,148048575,2570,2570,2570,2570,105
20250218,111700,147778725,2570,2570,2570,2570,50
20250218,111600,147650225,2565,2565,2565,2565,0
20250218,111500,147650225,2565,2565,2565,2565,10
20250218,111400,147624575,2565,2565,2565,2565,0
20250218,111300,147624575,2565,2565,2565,2565,1000
20250218,111200,145059575,2570,2570,2570,2570,1
20250218,111100,145057005,2570,2570,2570,2570,2
20250218,111000,145051865,2570,2570,2570,2570,22
20250218,110900,144995325,2565,2570,2570,2565,691
20250218,110800,143222905,2570,2570,2570,2570,1
20250218,110700,143220335,2570,2570,2570,2570,0
20250218,110600,143220335,2570,2570,2570,2570,11
20250218,110500,143192065,2570,2570,2570,2570,6
20250218,110400,143176645,2565,2570,2570,2565,710
20250218,110300,141355345,2570,2570,2570,2570,18
20250218,110200,141309085,2570,2570,2570,2570,0
20250218,110100,141309085,2570,2570,2570,2570,31
20250218,110000,141229415,2565,2565,2565,2565,0
20250218,105900,141229415,2565,2565,2565,2565,5
20250218,105800,141216590,2570,2570,2570,2570,50
20250218,105700,141088090,2570,2570,2570,2570,35
20250218,105600,140998140,2570,2570,2570,2570,140
20250218,105500,140638340,2570,2570,2570,2570,0
20250218,105400,140638340,2570,2570,2570,2570,7
20250218,105300,140620350,2570,2570,2570,2570,0
20250218,105200,140620350,2570,2570,2570,2570,0
20250218,105100,140620350,2570,2570,2570,2570,60
20250218,105000,140466150,2570,2570,2570,2570,1
20250218,104900,140463580,2570,2570,2570,2570,0
20250218,104800,140463580,2570,2570,2570,2570,0
20250218,104700,140463580,2570,2570,2570,2570,2
20250218,104600,140458440,2570,2565,2570,2565,560
20250218,104500,139022005,2570,2570,2570,2570,101
20250218,104400,138762435,2570,2570,2570,2570,0
20250218,104300,138762435,2570,2570,2570,2570,0
20250218,104200,138762435,2570,2570,2570,2570,1
20250218,104100,138759865,2570,2570,2570,2570,10
20250218,104000,138734165,2570,2570,2570,2570,635
20250218,103900,137102215,2570,2570,2570,2570,0
20250218,103800,137102215,2570,2570,2570,2570,2
20250218,103700,137097075,2565,2565,2565,2565,0
20250218,103600,137097075,2565,2565,2565,2565,300
20250218,103500,136327575,2565,2565,2565,2565,0
20250218,103400,136327575,2565,2565,2565,2565,0
20250218,103300,136327575,2565,2570,2570,2565,4
20250218,103200,136317310,2570,2570,2570,2570,0
20250218,103100,136317310,2570,2570,2570,2565,8
20250218,103000,136296755,2570,2570,2570,2570,33
20250218,102900,136211945,2570,2570,2570,2570,0
20250218,102800,136211945,2570,2570,2570,2570,8
20250218,102700,136191385,2570,2570,2570,2570,51
20250218,102600,136060315,2570,2570,2570,2570,50
20250218,102500,135931815,2565,2565,2565,2565,1500
20250218,102400,132084315,2570,2570,2570,2570,39
20250218,102300,131984085,2570,2570,2570,2570,25
20250218,102200,131919835,2570,2570,2570,2570,111
20250218,102100,131634565,2570,2570,2570,2570,5
20250218,102000,131621715,2565,2565,2565,2565,0
20250218,101900,131621715,2565,2570,2570,2565,611
20250218,101800,130051475,2570,2570,2570,2570,4
20250218,101700,130041195,2570,2570,2570,2570,250
20250218,101600,129398695,2570,2570,2570,2570,10
20250218,101500,129372995,2570,2570,2570,2570,330
20250218,101400,128524895,2570,2570,2570,2570,0
20250218,101300,128524895,2570,2570,2570,2570,0
20250218,101200,128524895,2570,2570,2570,2570,6
20250218,101100,128509475,2570,2570,2570,2570,81
20250218,101000,128301305,2570,2570,2570,2570,4
20250218,100900,128291025,2565,2565,2565,2565,2199
20250218,100800,122650590,2570,2570,2570,2570,1
20250218,100700,122648020,2570,2570,2570,2570,2
20250218,100600,122642880,2570,2570,2570,2570,27
20250218,100500,122573490,2570,2570,2570,2570,462
20250218,100400,121386150,2570,2570,2570,2570,55
20250218,100300,121244800,2565,2570,2570,2565,54
20250218,100200,121106270,2570,2570,2570,2570,3
20250218,100100,121098560,2565,2565,2565,2565,200
20250218,100000,120585560,2570,2570,2570,2565,560
20250218,095900,119149010,2570,2570,2570,2570,15
20250218,095800,119110460,2570,2570,2570,2570,14
20250218,095700,119074480,2565,2565,2565,2565,0
20250218,095600,119074480,2565,2565,2565,2565,574
20250218,095500,117602170,2560,2565,2565,2560,639
20250218,095400,115966295,2565,2565,2565,2565,347
20250218,095300,115076240,2565,2565,2565,2565,3892
20250218,095200,105093260,2570,2575,2575,2570,2687
20250218,095100,98187195,2575,2575,2575,2575,838
20250218,095000,96029345,2575,2575,2575,2575,15
20250218,094900,95990720,2575,2575,2575,2575,38
20250218,094800,95892870,2575,2575,2575,2575,31
20250218,094700,95813045,2575,2575,2575,2575,43
20250218,094600,95702320,2575,2575,2575,2575,0
20250218,094500,95702320,2575,2575,2575,2575,31
20250218,094400,95622495,2575,2570,2575,2570,145
20250218,094300,95249775,2570,2570,2570,2570,581
20250218,094200,93756605,2570,2570,2570,2570,67
20250218,094100,93584415,2570,2570,2570,2570,0
20250218,094000,93584415,2570,2570,2570,2570,2205
20250218,093900,87917565,2570,2570,2570,2570,22
20250218,093800,87861025,2570,2570,2570,2570,310
20250218,093700,87064325,2570,2570,2570,2570,1012
20250218,093600,84463485,2570,2570,2570,2570,21
20250218,093500,84409515,2570,2565,2570,2565,2769
20250218,093400,77305900,2565,2565,2565,2565,329
20250218,093300,76462015,2565,2565,2565,2565,1432
20250218,093200,72788935,2565,2565,2565,2560,600
20250218,093100,71249985,2565,2565,2565,2565,380
20250218,093000,70275285,2565,2565,2565,2560,237
20250218,092900,69667880,2560,2565,2565,2560,802
20250218,092800,67613250,2565,2565,2565,2565,24
20250218,092700,67551690,2565,2565,2565,2565,501
20250218,092600,66266625,2565,2565,2565,2565,17
20250218,092500,66223020,2565,2565,2565,2560,67
20250218,092400,66051250,2565,2565,2565,2565,0
20250218,092300,66051250,2565,2565,2565,2565,71
20250218,092200,65869135,2560,2560,2560,2560,731
20250218,092100,63997775,2565,2565,2565,2565,8
20250218,092000,63977255,2565,2565,2565,2565,405
20250218,091900,62938430,2565,2565,2565,2565,117
20250218,091800,62638325,2565,2565,2565,2565,1
20250218,091700,62635760,2565,2560,2565,2560,4
20250218,091600,62625505,2565,2565,2565,2565,32
20250218,091500,62543425,2565,2570,2570,2565,1424
20250218,091400,58890860,2570,2570,2570,2570,518
20250218,091300,57559600,2570,2565,2570,2565,4
20250218,091200,57549325,2570,2565,2570,2565,14
20250218,091100,57513395,2565,2560,2570,2560,1675
20250218,091000,53224925,2560,2560,2560,2555,1219
20250218,090900,50109655,2560,2565,2565,2560,6162
20250218,090800,34334880,2565,2565,2565,2560,9
20250218,090700,34311800,2565,2565,2565,2560,589
20250218,090600,32801265,2565,2575,2575,2565,7745
20250218,090500,12917115,2575,2575,2575,2575,27
20250218,090400,12847590,2575,2575,2575,2575,25
20250218,090300,12783215,2575,2575,2575,2575,5
20250218,090200,12770340,2575,2575,2575,2575,283
20250218,090100,12041615,2575,2580,2580,2575,1480
20250218,090000,8230315,2580,2580,2580,2575,3193