KissMeData/052460/min/candle-20250218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250218,193600,287227975,2535,2535,2535,2535,1831
20250218,193500,287227975,2535,2535,2535,2535,0
20250218,193400,287227975,2535,2535,2535,2535,0
20250218,193300,287227975,2535,2535,2535,2535,0
20250218,193200,287227975,2535,2535,2535,2535,0
20250218,193100,287227975,2535,2535,2535,2535,0
20250218,193000,287227975,2535,2535,2535,2535,0
20250218,192900,287227975,2535,2535,2535,2535,0
20250218,192800,287227975,2535,2535,2535,2535,0
20250218,192700,287227975,2535,2535,2535,2535,0
20250218,192600,287227975,2535,2535,2535,2535,0
20250218,192500,287227975,2535,2535,2535,2535,0
20250218,192400,287227975,2535,2535,2535,2535,0
20250218,192300,287227975,2535,2535,2535,2535,0
20250218,192200,287227975,2535,2535,2535,2535,0
20250218,192100,287227975,2535,2535,2535,2535,0
20250218,192000,287227975,2535,2535,2535,2535,0
20250218,191900,287227975,2535,2535,2535,2535,0
20250218,191800,287227975,2535,2535,2535,2535,0
20250218,191700,287227975,2535,2535,2535,2535,0
20250218,191600,287227975,2535,2535,2535,2535,0
20250218,191500,287227975,2535,2535,2535,2535,0
20250218,191400,287227975,2535,2535,2535,2535,0
20250218,191300,287227975,2535,2535,2535,2535,0
20250218,191200,287227975,2535,2535,2535,2535,0
20250218,191100,287227975,2535,2535,2535,2535,0
20250218,191000,287227975,2535,2535,2535,2535,0
20250218,190900,287227975,2535,2535,2535,2535,0
20250218,190800,287227975,2535,2535,2535,2535,0
20250218,190700,287227975,2535,2535,2535,2535,0
20250218,190600,287227975,2535,2535,2535,2535,1831
20250218,190500,287227975,2535,2535,2535,2535,0
20250218,190400,287227975,2535,2535,2535,2535,0
20250218,190300,287227975,2535,2535,2535,2535,0
20250218,190200,287227975,2535,2535,2535,2535,0
20250218,190100,287227975,2535,2535,2535,2535,0
20250218,190000,287227975,2535,2535,2535,2535,0
20250218,185900,287227975,2535,2535,2535,2535,0
20250218,185800,287227975,2535,2535,2535,2535,0
20250218,185700,287227975,2535,2535,2535,2535,0
20250218,185600,287227975,2535,2535,2535,2535,0
20250218,185500,287227975,2535,2535,2535,2535,0
20250218,185400,287227975,2535,2535,2535,2535,0
20250218,185300,287227975,2535,2535,2535,2535,0
20250218,185200,287227975,2535,2535,2535,2535,0
20250218,185100,287227975,2535,2535,2535,2535,0
20250218,185000,287227975,2535,2535,2535,2535,0
20250218,184900,287227975,2535,2535,2535,2535,0
20250218,184800,287227975,2535,2535,2535,2535,0
20250218,184700,287227975,2535,2535,2535,2535,0
20250218,184600,287227975,2535,2535,2535,2535,0
20250218,184500,287227975,2535,2535,2535,2535,0
20250218,184400,287227975,2535,2535,2535,2535,0
20250218,184300,287227975,2535,2535,2535,2535,0
20250218,184200,287227975,2535,2535,2535,2535,0
20250218,184100,287227975,2535,2535,2535,2535,0
20250218,184000,287227975,2535,2535,2535,2535,0
20250218,183900,287227975,2535,2535,2535,2535,0
20250218,183800,287227975,2535,2535,2535,2535,0
20250218,183700,287227975,2535,2535,2535,2535,0
20250218,183600,287227975,2535,2535,2535,2535,1831
20250218,183500,287227975,2535,2535,2535,2535,0
20250218,183400,287227975,2535,2535,2535,2535,0
20250218,183300,287227975,2535,2535,2535,2535,0
20250218,183200,287227975,2535,2535,2535,2535,0
20250218,183100,287227975,2535,2535,2535,2535,0
20250218,183000,287227975,2535,2535,2535,2535,0
20250218,182900,287227975,2535,2535,2535,2535,0
20250218,182800,287227975,2535,2535,2535,2535,0
20250218,182700,287227975,2535,2535,2535,2535,0
20250218,182600,287227975,2535,2535,2535,2535,0
20250218,182500,287227975,2535,2535,2535,2535,0
20250218,182400,287227975,2535,2535,2535,2535,0
20250218,182300,287227975,2535,2535,2535,2535,0
20250218,182200,287227975,2535,2535,2535,2535,0
20250218,182100,287227975,2535,2535,2535,2535,0
20250218,182000,287227975,2535,2535,2535,2535,0
20250218,181900,287227975,2535,2535,2535,2535,0
20250218,181800,287227975,2535,2535,2535,2535,0
20250218,181700,287227975,2535,2535,2535,2535,0
20250218,181600,287227975,2535,2535,2535,2535,0
20250218,181500,287227975,2535,2535,2535,2535,0
20250218,181400,287227975,2535,2535,2535,2535,0
20250218,181300,287227975,2535,2535,2535,2535,0
20250218,181200,287227975,2535,2535,2535,2535,0
20250218,181100,287227975,2535,2535,2535,2535,0
20250218,181000,287227975,2535,2535,2535,2535,0
20250218,180900,287227975,2535,2535,2535,2535,0
20250218,180800,287227975,2535,2535,2535,2535,0
20250218,180700,287227975,2535,2535,2535,2535,0
20250218,180600,287227975,2535,2535,2535,2535,1831
20250218,180500,287227975,2535,2535,2535,2535,0
20250218,180400,287227975,2535,2535,2535,2535,0
20250218,180300,287227975,2535,2535,2535,2535,0
20250218,180200,287227975,2535,2535,2535,2535,0
20250218,180100,287227975,2535,2535,2535,2535,0
20250218,180000,287227975,2535,2535,2535,2535,0
20250218,175900,287227975,2535,2535,2535,2535,0
20250218,175800,287227975,2535,2535,2535,2535,0
20250218,175700,287227975,2535,2535,2535,2535,0
20250218,175600,287227975,2535,2535,2535,2535,0
20250218,175500,287227975,2535,2535,2535,2535,0
20250218,175400,287227975,2535,2535,2535,2535,0
20250218,175300,287227975,2535,2535,2535,2535,0
20250218,175200,287227975,2535,2535,2535,2535,0
20250218,175100,287227975,2535,2535,2535,2535,0
20250218,175000,287227975,2535,2535,2535,2535,0
20250218,174900,287227975,2535,2535,2535,2535,0
20250218,174800,287227975,2535,2535,2535,2535,0
20250218,174700,287227975,2535,2535,2535,2535,0
20250218,174600,287227975,2535,2535,2535,2535,0
20250218,174500,287227975,2535,2535,2535,2535,0
20250218,174400,287227975,2535,2535,2535,2535,0
20250218,174300,287227975,2535,2535,2535,2535,0
20250218,174200,287227975,2535,2535,2535,2535,0
20250218,174100,287227975,2535,2535,2535,2535,0
20250218,174000,287227975,2535,2535,2535,2535,0
20250218,173900,287227975,2535,2535,2535,2535,0
20250218,173800,287227975,2535,2535,2535,2535,0
20250218,173700,287227975,2535,2535,2535,2535,0
20250218,173600,287227975,2535,2535,2535,2535,1831
20250218,173500,287227975,2535,2535,2535,2535,0
20250218,173400,287227975,2535,2535,2535,2535,0
20250218,173300,287227975,2535,2535,2535,2535,0
20250218,173200,287227975,2535,2535,2535,2535,0
20250218,173100,287227975,2535,2535,2535,2535,0
20250218,173000,287227975,2535,2535,2535,2535,0
20250218,172900,287227975,2535,2535,2535,2535,0
20250218,172800,287227975,2535,2535,2535,2535,0
20250218,172700,287227975,2535,2535,2535,2535,0
20250218,172600,287227975,2535,2535,2535,2535,0
20250218,172500,287227975,2535,2535,2535,2535,0
20250218,172400,287227975,2535,2535,2535,2535,0
20250218,172300,287227975,2535,2535,2535,2535,0
20250218,172200,287227975,2535,2535,2535,2535,0
20250218,172100,287227975,2535,2535,2535,2535,0
20250218,172000,287227975,2535,2535,2535,2535,0
20250218,171900,287227975,2535,2535,2535,2535,0
20250218,171800,287227975,2535,2535,2535,2535,0
20250218,171700,287227975,2535,2535,2535,2535,0
20250218,171600,287227975,2535,2535,2535,2535,0
20250218,171500,287227975,2535,2535,2535,2535,0
20250218,171400,287227975,2535,2535,2535,2535,0
20250218,171300,287227975,2535,2535,2535,2535,0
20250218,171200,287227975,2535,2535,2535,2535,0
20250218,171100,287227975,2535,2535,2535,2535,0
20250218,171000,287227975,2535,2535,2535,2535,0
20250218,170900,287227975,2535,2535,2535,2535,0
20250218,170800,287227975,2535,2535,2535,2535,0
20250218,170700,287227975,2535,2535,2535,2535,0
20250218,170600,287227975,2535,2535,2535,2535,1831
20250218,170500,287227975,2535,2535,2535,2535,0
20250218,170400,287227975,2535,2535,2535,2535,0
20250218,170300,287227975,2535,2535,2535,2535,0
20250218,170200,287227975,2535,2535,2535,2535,0
20250218,170100,287227975,2535,2535,2535,2535,0
20250218,170000,287227975,2535,2535,2535,2535,0
20250218,165900,287227975,2535,2535,2535,2535,0
20250218,165800,287227975,2535,2535,2535,2535,0
20250218,165700,287227975,2535,2535,2535,2535,0
20250218,165600,287227975,2535,2535,2535,2535,0
20250218,165500,287227975,2535,2535,2535,2535,0
20250218,165400,287227975,2535,2535,2535,2535,0
20250218,165300,287227975,2535,2535,2535,2535,0
20250218,165200,287227975,2535,2535,2535,2535,0
20250218,165100,287227975,2535,2535,2535,2535,0
20250218,165000,287227975,2535,2535,2535,2535,0
20250218,164900,287227975,2535,2535,2535,2535,0
20250218,164800,287227975,2535,2535,2535,2535,0
20250218,164700,287227975,2535,2535,2535,2535,0
20250218,164600,287227975,2535,2535,2535,2535,0
20250218,164500,287227975,2535,2535,2535,2535,0
20250218,164400,287227975,2535,2535,2535,2535,0
20250218,164300,287227975,2535,2535,2535,2535,0
20250218,164200,287227975,2535,2535,2535,2535,0
20250218,164100,287227975,2535,2535,2535,2535,0
20250218,164000,287227975,2535,2535,2535,2535,0
20250218,163900,287227975,2535,2535,2535,2535,0
20250218,163800,287227975,2535,2535,2535,2535,0
20250218,163700,287227975,2535,2535,2535,2535,0
20250218,163600,287227975,2535,2535,2535,2535,1831
20250218,163500,287227975,2535,2535,2535,2535,0
20250218,163400,287227975,2535,2535,2535,2535,0
20250218,163300,287227975,2535,2535,2535,2535,0
20250218,163200,287227975,2535,2535,2535,2535,0
20250218,163100,287227975,2535,2535,2535,2535,0
20250218,163000,287227975,2535,2535,2535,2535,0
20250218,162900,287227975,2535,2535,2535,2535,0
20250218,162800,287227975,2535,2535,2535,2535,0
20250218,162700,287227975,2535,2535,2535,2535,0
20250218,162600,287227975,2535,2535,2535,2535,0
20250218,162500,287227975,2535,2535,2535,2535,0
20250218,162400,287227975,2535,2535,2535,2535,0
20250218,162300,287227975,2535,2535,2535,2535,0
20250218,162200,287227975,2535,2535,2535,2535,0
20250218,162100,287227975,2535,2535,2535,2535,0
20250218,162000,287227975,2535,2535,2535,2535,0
20250218,161900,287227975,2535,2535,2535,2535,0
20250218,161800,287227975,2535,2535,2535,2535,0
20250218,161700,287227975,2535,2535,2535,2535,0
20250218,161600,287227975,2535,2535,2535,2535,0
20250218,161500,287227975,2535,2535,2535,2535,0
20250218,161400,287227975,2535,2535,2535,2535,0
20250218,161300,287227975,2535,2535,2535,2535,0
20250218,161200,287227975,2535,2535,2535,2535,0
20250218,161100,287227975,2535,2535,2535,2535,0
20250218,161000,287227975,2535,2535,2535,2535,0
20250218,160900,287227975,2535,2535,2535,2535,0
20250218,160800,287227975,2535,2535,2535,2535,0
20250218,160700,287227975,2535,2535,2535,2535,0
20250218,160600,287227975,2535,2535,2535,2535,1831
20250218,160500,287227975,2535,2535,2535,2535,0
20250218,160400,287227975,2535,2535,2535,2535,0
20250218,160300,287227975,2535,2535,2535,2535,0
20250218,160200,287227975,2535,2535,2535,2535,0
20250218,160100,287227975,2535,2535,2535,2535,0
20250218,160000,287227975,2535,2535,2535,2535,0
20250218,155900,287227975,2535,2535,2535,2535,0
20250218,155800,287227975,2535,2535,2535,2535,0
20250218,155700,287227975,2535,2535,2535,2535,0
20250218,155600,287227975,2535,2535,2535,2535,0
20250218,155500,287227975,2535,2535,2535,2535,0
20250218,155400,287227975,2535,2535,2535,2535,0
20250218,155300,287227975,2535,2535,2535,2535,0
20250218,155200,287227975,2535,2535,2535,2535,0
20250218,155100,287227975,2535,2535,2535,2535,0
20250218,155000,287227975,2535,2535,2535,2535,0
20250218,154900,287227975,2535,2535,2535,2535,0
20250218,154800,287227975,2535,2535,2535,2535,0
20250218,154700,287227975,2535,2535,2535,2535,0
20250218,154600,287227975,2535,2535,2535,2535,0
20250218,154500,287227975,2535,2535,2535,2535,0
20250218,154400,287227975,2535,2535,2535,2535,0
20250218,154300,287227975,2535,2535,2535,2535,0
20250218,154200,287227975,2535,2535,2535,2535,0
20250218,154100,287227975,2535,2535,2535,2535,0
20250218,154000,287227975,2535,2535,2535,2535,0
20250218,153900,287227975,2535,2535,2535,2535,0
20250218,153800,287227975,2535,2535,2535,2535,0
20250218,153700,287227975,2535,2535,2535,2535,0
20250218,153600,287227975,2535,2535,2535,2535,1831
20250218,153500,287227975,2535,2535,2535,2535,0
20250218,153400,287227975,2535,2535,2535,2535,0
20250218,153300,287227975,2535,2535,2535,2535,0
20250218,153200,287227975,2535,2535,2535,2535,0
20250218,153100,287227975,2535,2535,2535,2535,0
20250218,153000,287227975,2535,2535,2535,2535,1831
20250218,152900,282586390,2535,2535,2535,2535,0
20250218,152800,282586390,2535,2535,2535,2535,0
20250218,152700,282586390,2535,2535,2535,2535,0
20250218,152600,282586390,2535,2535,2535,2535,0
20250218,152500,282586390,2535,2535,2535,2535,0
20250218,152400,282586390,2535,2535,2535,2535,0
20250218,152300,282586390,2535,2535,2535,2535,0
20250218,152200,282586390,2535,2535,2535,2535,0
20250218,152100,282586390,2535,2535,2535,2535,0
20250218,152000,282586390,2535,2535,2535,2535,0
20250218,151900,282586390,2535,2545,2550,2535,1715
20250218,151800,278228550,2550,2550,2550,2550,534
20250218,151700,276866850,2550,2550,2550,2550,1
20250218,151600,276864300,2545,2545,2545,2545,1
20250218,151500,276861755,2555,2555,2555,2555,0
20250218,151400,276861755,2555,2555,2555,2555,0
20250218,151300,276861755,2555,2555,2555,2555,0
20250218,151200,276861755,2555,2555,2555,2555,0
20250218,151100,276861755,2555,2550,2555,2540,3497
20250218,151000,267943910,2545,2545,2545,2545,10
20250218,150900,267918460,2540,2545,2545,2540,1615
20250218,150800,263808295,2545,2545,2545,2545,3035
20250218,150700,256084220,2540,2540,2540,2540,21
20250218,150600,256030880,2535,2535,2535,2535,0
20250218,150500,256030880,2535,2535,2535,2535,0
20250218,150400,256030880,2535,2535,2535,2535,0
20250218,150300,256030880,2535,2535,2535,2535,0
20250218,150200,256030880,2535,2535,2535,2535,0
20250218,150100,256030880,2535,2535,2535,2535,0
20250218,150000,256030880,2535,2535,2535,2535,0
20250218,145900,256030880,2535,2535,2535,2535,2
20250218,145800,256025810,2535,2545,2545,2535,1461
20250218,145700,252322165,2535,2535,2535,2535,1050
20250218,145600,249660415,2540,2540,2540,2540,0
20250218,145500,249660415,2540,2540,2540,2540,245
20250218,145400,249038115,2545,2545,2545,2545,0
20250218,145300,249038115,2545,2545,2545,2545,0
20250218,145200,249038115,2545,2545,2545,2545,10
20250218,145100,249012665,2545,2545,2545,2545,60
20250218,145000,248859965,2550,2550,2550,2550,0
20250218,144900,248859965,2550,2550,2550,2550,0
20250218,144800,248859965,2550,2550,2550,2550,0
20250218,144700,248859965,2550,2550,2550,2550,0
20250218,144600,248859965,2550,2545,2550,2540,70
20250218,144500,248682005,2545,2545,2545,2545,42
20250218,144400,248575115,2545,2545,2545,2545,0
20250218,144300,248575115,2545,2545,2545,2545,180
20250218,144200,248117015,2545,2545,2545,2545,20
20250218,144100,248066115,2540,2540,2540,2540,0
20250218,144000,248066115,2540,2540,2540,2540,1
20250218,143900,248063575,2545,2540,2545,2540,32
20250218,143800,247982145,2545,2545,2545,2545,0
20250218,143700,247982145,2545,2545,2545,2545,0
20250218,143600,247982145,2545,2545,2545,2545,1037
20250218,143500,245342980,2550,2545,2550,2545,1054
20250218,143400,242659565,2540,2540,2540,2540,9
20250218,143300,242636705,2540,2540,2540,2540,1055
20250218,143200,239957005,2535,2535,2535,2535,8
20250218,143100,239936725,2530,2530,2530,2530,0
20250218,143000,239936725,2530,2530,2530,2530,300
20250218,142900,239177725,2530,2530,2530,2530,0
20250218,142800,239177725,2530,2530,2530,2530,300
20250218,142700,238418725,2530,2530,2530,2530,0
20250218,142600,238418725,2530,2530,2530,2530,0
20250218,142500,238418725,2530,2530,2530,2530,0
20250218,142400,238418725,2530,2530,2530,2530,1
20250218,142300,238416195,2530,2530,2530,2530,0
20250218,142200,238416195,2530,2530,2530,2530,79
20250218,142100,238216325,2530,2530,2530,2530,20
20250218,142000,238165725,2545,2545,2545,2545,1
20250218,141900,238163180,2530,2545,2545,2530,1001
20250218,141800,235628635,2540,2540,2540,2540,0
20250218,141700,235628635,2540,2540,2540,2540,0
20250218,141600,235628635,2540,2540,2540,2540,13
20250218,141500,235595615,2545,2545,2545,2545,22
20250218,141400,235539625,2540,2540,2540,2540,0
20250218,141300,235539625,2540,2540,2540,2540,24
20250218,141200,235478665,2540,2540,2540,2540,9
20250218,141100,235455805,2540,2540,2540,2540,0
20250218,141000,235455805,2540,2540,2540,2540,2
20250218,140900,235450725,2535,2535,2535,2535,0
20250218,140800,235450725,2535,2535,2535,2535,502
20250218,140700,234178155,2535,2535,2535,2535,0
20250218,140600,234178155,2535,2535,2535,2535,0
20250218,140500,234178155,2535,2535,2535,2535,0
20250218,140400,234178155,2535,2535,2535,2535,0
20250218,140300,234178155,2535,2535,2535,2535,0
20250218,140200,234178155,2535,2535,2535,2535,0
20250218,140100,234178155,2535,2535,2535,2535,60
20250218,140000,234026055,2530,2530,2530,2530,0
20250218,135900,234026055,2530,2530,2530,2530,2
20250218,135800,234020995,2545,2545,2545,2545,100
20250218,135700,233766495,2545,2545,2545,2545,0
20250218,135600,233766495,2545,2545,2545,2545,0
20250218,135500,233766495,2545,2545,2545,2545,0
20250218,135400,233766495,2545,2545,2545,2545,1185
20250218,135300,230750670,2530,2540,2540,2530,3551
20250218,135200,221750570,2540,2540,2540,2540,0
20250218,135100,221750570,2540,2540,2540,2540,523
20250218,135000,220422150,2540,2540,2540,2540,0
20250218,134900,220422150,2540,2540,2540,2540,0
20250218,134800,220422150,2540,2535,2540,2535,407
20250218,134700,219390225,2540,2540,2540,2540,141
20250218,134600,219032085,2540,2540,2540,2540,33
20250218,134500,218948265,2540,2540,2540,2540,0
20250218,134400,218948265,2540,2540,2540,2540,0
20250218,134300,218948265,2540,2540,2540,2540,0
20250218,134200,218948265,2540,2540,2540,2540,0
20250218,134100,218948265,2540,2540,2540,2540,509
20250218,134000,217655405,2540,2540,2540,2540,0
20250218,133900,217655405,2540,2540,2540,2540,61
20250218,133800,217500465,2540,2540,2540,2540,0
20250218,133700,217500465,2540,2540,2540,2540,5
20250218,133600,217487765,2545,2545,2545,2545,0
20250218,133500,217487765,2545,2545,2545,2545,1
20250218,133400,217485220,2545,2545,2545,2545,1
20250218,133300,217482675,2535,2535,2535,2535,0
20250218,133200,217482675,2535,2535,2535,2535,0
20250218,133100,217482675,2535,2540,2540,2535,130
20250218,133000,217153110,2540,2540,2540,2540,0
20250218,132900,217153110,2540,2545,2545,2540,11
20250218,132800,217125165,2540,2540,2540,2540,0
20250218,132700,217125165,2540,2540,2540,2540,0
20250218,132600,217125165,2540,2540,2540,2540,0
20250218,132500,217125165,2540,2540,2540,2540,1010
20250218,132400,214559765,2540,2540,2540,2540,0
20250218,132300,214559765,2540,2540,2540,2540,0
20250218,132200,214559765,2540,2540,2540,2540,100
20250218,132100,214305765,2540,2540,2540,2540,0
20250218,132000,214305765,2540,2540,2540,2540,0
20250218,131900,214305765,2540,2540,2540,2540,50
20250218,131800,214178765,2545,2545,2545,2545,29
20250218,131700,214104960,2545,2545,2545,2545,0
20250218,131600,214104960,2545,2545,2545,2545,100
20250218,131500,213850460,2540,2540,2540,2540,0
20250218,131400,213850460,2540,2540,2540,2540,10
20250218,131300,213825060,2545,2545,2545,2545,0
20250218,131200,213825060,2545,2545,2545,2545,0
20250218,131100,213825060,2545,2545,2545,2545,0
20250218,131000,213825060,2545,2545,2545,2545,0
20250218,130900,213825060,2545,2545,2545,2545,0
20250218,130800,213825060,2545,2545,2545,2545,1000
20250218,130700,211280060,2535,2535,2535,2535,0
20250218,130600,211280060,2535,2535,2535,2535,0
20250218,130500,211280060,2535,2535,2535,2535,1000
20250218,130400,208745060,2550,2550,2550,2550,1
20250218,130300,208742510,2530,2530,2530,2530,20
20250218,130200,208691910,2550,2550,2550,2550,1
20250218,130100,208689360,2530,2530,2530,2530,0
20250218,130000,208689360,2530,2530,2530,2530,0
20250218,125900,208689360,2530,2550,2550,2530,1059
20250218,125800,206008900,2550,2550,2550,2550,0
20250218,125700,206008900,2550,2550,2550,2550,1
20250218,125600,206006350,2545,2540,2545,2540,401
20250218,125500,204985810,2545,2545,2545,2545,0
20250218,125400,204985810,2545,2545,2545,2545,24
20250218,125300,204924730,2545,2545,2550,2530,5140
20250218,125200,191820475,2545,2540,2545,2540,1926
20250218,125100,186923820,2535,2535,2535,2535,329
20250218,125000,186089805,2525,2525,2525,2525,1000
20250218,124900,183564805,2530,2530,2530,2530,0
20250218,124800,183564805,2530,2530,2530,2530,0
20250218,124700,183564805,2530,2530,2530,2530,1126
20250218,124600,180716025,2525,2525,2525,2525,0
20250218,124500,180716025,2525,2525,2525,2525,2
20250218,124400,180710975,2520,2520,2520,2520,0
20250218,124300,180710975,2520,2520,2520,2520,0
20250218,124200,180710975,2520,2520,2520,2520,0
20250218,124100,180710975,2520,2520,2520,2520,0
20250218,124000,180710975,2520,2520,2520,2520,0
20250218,123900,180710975,2520,2520,2520,2520,0
20250218,123800,180710975,2520,2520,2520,2520,200
20250218,123700,180206975,2520,2520,2520,2520,0
20250218,123600,180206975,2520,2520,2520,2520,354
20250218,123500,179314895,2525,2525,2525,2525,0
20250218,123400,179314895,2525,2525,2525,2525,0
20250218,123300,179314895,2525,2525,2525,2525,0
20250218,123200,179314895,2525,2525,2525,2525,1
20250218,123100,179312370,2520,2520,2520,2520,0
20250218,123000,179312370,2520,2520,2520,2520,20
20250218,122900,179261970,2520,2520,2520,2520,1241
20250218,122800,176134650,2520,2520,2520,2520,0
20250218,122700,176134650,2520,2520,2520,2520,2000
20250218,122600,171094650,2530,2530,2530,2530,2
20250218,122500,171089590,2530,2530,2530,2530,1000
20250218,122400,168559590,2520,2520,2520,2520,38
20250218,122300,168463830,2520,2520,2520,2520,4
20250218,122200,168453750,2520,2520,2520,2520,0
20250218,122100,168453750,2520,2520,2520,2520,0
20250218,122000,168453750,2520,2520,2520,2520,2453
20250218,121900,162272190,2520,2520,2520,2520,0
20250218,121800,162272190,2520,2520,2520,2520,2702
20250218,121700,155463150,2525,2525,2525,2525,0
20250218,121600,155463150,2525,2525,2525,2525,0
20250218,121500,155463150,2525,2525,2525,2525,0
20250218,121400,155463150,2525,2525,2525,2525,0
20250218,121300,155463150,2525,2525,2525,2525,908
20250218,121200,153170450,2525,2525,2525,2525,0
20250218,121100,153170450,2525,2525,2525,2525,0
20250218,121000,153170450,2525,2525,2525,2525,1
20250218,120900,153167925,2525,2525,2525,2525,0
20250218,120800,153167925,2525,2525,2525,2525,0
20250218,120700,153167925,2525,2525,2525,2525,0
20250218,120600,153167925,2525,2525,2525,2525,0
20250218,120500,153167925,2525,2525,2525,2525,0
20250218,120400,153167925,2525,2525,2525,2525,0
20250218,120300,153167925,2525,2525,2525,2525,0
20250218,120200,153167925,2525,2525,2525,2525,0
20250218,120100,153167925,2525,2525,2525,2525,0
20250218,120000,153167925,2525,2525,2525,2525,0
20250218,115900,153167925,2525,2525,2525,2525,579
20250218,115800,151705950,2525,2535,2535,2525,2120
20250218,115700,146342505,2535,2535,2535,2535,0
20250218,115600,146342505,2535,2535,2535,2535,141
20250218,115500,145985070,2530,2530,2530,2530,0
20250218,115400,145985070,2530,2530,2530,2530,0
20250218,115300,145985070,2530,2530,2530,2530,0
20250218,115200,145985070,2530,2530,2530,2530,0
20250218,115100,145985070,2530,2535,2535,2530,893
20250218,115000,143721340,2535,2535,2535,2535,0
20250218,114900,143721340,2535,2535,2535,2535,0
20250218,114800,143721340,2535,2535,2535,2535,100
20250218,114700,143467840,2535,2535,2535,2535,0
20250218,114600,143467840,2535,2535,2535,2535,0
20250218,114500,143467840,2535,2535,2535,2535,50
20250218,114400,143341090,2535,2535,2535,2535,0
20250218,114300,143341090,2535,2535,2535,2535,366
20250218,114200,142413280,2530,2530,2530,2530,40
20250218,114100,142312080,2525,2525,2525,2525,2
20250218,114000,142307030,2525,2525,2525,2525,0
20250218,113900,142307030,2525,2525,2525,2525,0
20250218,113800,142307030,2525,2525,2525,2525,0
20250218,113700,142307030,2525,2525,2525,2525,0
20250218,113600,142307030,2525,2525,2525,2525,0
20250218,113500,142307030,2525,2525,2525,2525,0
20250218,113400,142307030,2525,2525,2525,2525,995
20250218,113300,139794655,2530,2530,2530,2530,1300
20250218,113200,136505655,2525,2525,2525,2525,0
20250218,113100,136505655,2525,2525,2525,2525,0
20250218,113000,136505655,2525,2525,2525,2525,0
20250218,112900,136505655,2525,2530,2530,2525,277
20250218,112800,135805240,2535,2535,2535,2535,0
20250218,112700,135805240,2535,2535,2535,2535,0
20250218,112600,135805240,2535,2535,2535,2535,0
20250218,112500,135805240,2535,2535,2535,2535,0
20250218,112400,135805240,2535,2535,2535,2535,0
20250218,112300,135805240,2535,2535,2535,2535,561
20250218,112200,134383105,2535,2535,2535,2535,3
20250218,112100,134375500,2535,2535,2535,2535,43
20250218,112000,134266495,2535,2535,2535,2535,52
20250218,111900,134134675,2540,2540,2540,2540,0
20250218,111800,134134675,2540,2540,2540,2540,679
20250218,111700,132410015,2535,2535,2535,2535,0
20250218,111600,132410015,2535,2535,2535,2535,0
20250218,111500,132410015,2535,2535,2535,2535,0
20250218,111400,132410015,2535,2535,2535,2535,2341
20250218,111300,126475580,2530,2530,2530,2530,0
20250218,111200,126475580,2530,2530,2530,2530,500
20250218,111100,125210580,2535,2535,2535,2535,2
20250218,111000,125205510,2525,2525,2525,2525,0
20250218,110900,125205510,2525,2525,2525,2525,0
20250218,110800,125205510,2525,2525,2525,2525,200
20250218,110700,124700510,2525,2530,2530,2525,59
20250218,110600,124551475,2530,2530,2530,2530,25
20250218,110500,124488225,2535,2535,2535,2535,37
20250218,110400,124394430,2535,2535,2535,2535,2
20250218,110300,124389360,2535,2535,2535,2535,2000
20250218,110200,119319360,2525,2525,2525,2525,3678
20250218,110100,110032410,2530,2530,2530,2530,0
20250218,110000,110032410,2530,2530,2530,2530,419
20250218,105900,108972340,2525,2525,2525,2525,0
20250218,105800,108972340,2525,2525,2525,2525,0
20250218,105700,108972340,2525,2525,2525,2525,4
20250218,105600,108962240,2530,2530,2530,2525,519
20250218,105500,107649255,2530,2530,2530,2530,500
20250218,105400,106384255,2530,2530,2530,2530,0
20250218,105300,106384255,2530,2530,2530,2530,0
20250218,105200,106384255,2530,2530,2530,2530,0
20250218,105100,106384255,2530,2530,2530,2530,0
20250218,105000,106384255,2530,2530,2530,2530,0
20250218,104900,106384255,2530,2530,2530,2530,0
20250218,104800,106384255,2530,2530,2530,2530,0
20250218,104700,106384255,2530,2530,2530,2530,19
20250218,104600,106336185,2530,2530,2530,2530,0
20250218,104500,106336185,2530,2530,2530,2530,200
20250218,104400,105830185,2525,2525,2525,2525,172
20250218,104300,105395885,2525,2525,2525,2525,57
20250218,104200,105251960,2530,2530,2530,2530,0
20250218,104100,105251960,2530,2530,2530,2530,0
20250218,104000,105251960,2530,2525,2530,2525,201
20250218,103900,104743435,2530,2530,2530,2530,199
20250218,103800,104239965,2530,2530,2530,2530,0
20250218,103700,104239965,2530,2530,2530,2530,0
20250218,103600,104239965,2530,2530,2530,2530,49
20250218,103500,104115995,2525,2525,2525,2525,764
20250218,103400,102186895,2530,2530,2530,2530,147
20250218,103300,101814985,2520,2520,2520,2520,1
20250218,103200,101812465,2525,2525,2525,2525,0
20250218,103100,101812465,2525,2525,2525,2525,0
20250218,103000,101812465,2525,2525,2525,2525,0
20250218,102900,101812465,2525,2525,2525,2520,1030
20250218,102800,99211960,2520,2520,2520,2520,0
20250218,102700,99211960,2520,2520,2525,2520,222
20250218,102600,98651850,2525,2525,2525,2525,231
20250218,102500,98068575,2525,2525,2525,2525,0
20250218,102400,98068575,2525,2525,2525,2525,0
20250218,102300,98068575,2525,2520,2525,2520,436
20250218,102200,96969415,2520,2520,2520,2520,0
20250218,102100,96969415,2520,2515,2520,2515,2
20250218,102000,96964380,2520,2520,2520,2520,4
20250218,101900,96954300,2525,2525,2525,2525,0
20250218,101800,96954300,2525,2525,2525,2525,28
20250218,101700,96883600,2520,2520,2520,2520,0
20250218,101600,96883600,2520,2520,2520,2520,10
20250218,101500,96858400,2520,2510,2520,2510,1134
20250218,101400,94007820,2510,2510,2510,2510,0
20250218,101300,94007820,2510,2515,2515,2510,1505
20250218,101200,90229770,2510,2515,2515,2510,2001
20250218,101100,85197260,2515,2515,2515,2515,0
20250218,101000,85197260,2515,2515,2515,2515,500
20250218,100900,83939760,2515,2515,2515,2515,438
20250218,100800,82838190,2515,2525,2525,2515,3105
20250218,100700,75018555,2530,2530,2530,2530,0
20250218,100600,75018555,2530,2530,2530,2530,0
20250218,100500,75018555,2530,2530,2530,2530,0
20250218,100400,75018555,2530,2530,2530,2530,0
20250218,100300,75018555,2530,2530,2530,2530,0
20250218,100200,75018555,2530,2530,2530,2530,772
20250218,100100,73065395,2530,2515,2530,2515,2003
20250218,100000,68027805,2515,2515,2515,2515,0
20250218,095900,68027805,2515,2520,2525,2515,503
20250218,095800,66758240,2520,2520,2520,2520,0
20250218,095700,66758240,2520,2520,2520,2520,0
20250218,095600,66758240,2520,2525,2525,2515,5768
20250218,095500,52233015,2525,2525,2525,2525,0
20250218,095400,52233015,2525,2525,2525,2525,0
20250218,095300,52233015,2525,2530,2530,2525,500
20250218,095200,50970015,2525,2525,2525,2525,0
20250218,095100,50970015,2525,2525,2525,2525,0
20250218,095000,50970015,2525,2525,2525,2525,0
20250218,094900,50970015,2525,2525,2525,2525,0
20250218,094800,50970015,2525,2530,2530,2525,24
20250218,094700,50909355,2545,2545,2545,2545,0
20250218,094600,50909355,2545,2545,2545,2545,1
20250218,094500,50906810,2530,2530,2530,2530,1
20250218,094400,50904280,2545,2545,2545,2545,102
20250218,094300,50644690,2540,2540,2540,2540,614
20250218,094200,49085130,2540,2540,2540,2540,10
20250218,094100,49059730,2520,2520,2520,2520,201
20250218,094000,48553210,2525,2525,2525,2525,1273
20250218,093900,45338885,2530,2530,2530,2530,0
20250218,093800,45338885,2530,2530,2530,2530,39
20250218,093700,45240215,2530,2530,2530,2530,4
20250218,093600,45230095,2545,2545,2545,2545,106
20250218,093500,44960325,2535,2535,2535,2535,0
20250218,093400,44960325,2535,2535,2535,2535,2
20250218,093300,44955255,2540,2540,2540,2540,0
20250218,093200,44955255,2540,2540,2540,2540,98
20250218,093100,44706335,2540,2540,2540,2540,1
20250218,093000,44703795,2540,2520,2540,2520,4
20250218,092900,44693695,2535,2535,2535,2535,101
20250218,092800,44437660,2530,2530,2530,2530,500
20250218,092700,43172660,2530,2520,2530,2520,143
20250218,092600,42811070,2530,2530,2530,2530,0
20250218,092500,42811070,2530,2530,2530,2530,0
20250218,092400,42811070,2530,2530,2530,2530,0
20250218,092300,42811070,2530,2530,2530,2530,0
20250218,092200,42811070,2530,2525,2530,2525,1495
20250218,092100,39033970,2515,2520,2530,2515,1541
20250218,092000,35150025,2520,2520,2520,2520,1001
20250218,091900,32627505,2520,2525,2525,2520,2734
20250218,091800,25724455,2525,2525,2525,2525,376
20250218,091700,24775055,2520,2520,2520,2520,180
20250218,091600,24321455,2525,2520,2525,2520,150
20250218,091500,23943205,2515,2515,2515,2515,20
20250218,091400,23892905,2520,2520,2520,2520,1003
20250218,091300,21365345,2520,2520,2520,2520,0
20250218,091200,21365345,2520,2520,2520,2520,40
20250218,091100,21264545,2520,2520,2520,2520,96
20250218,091000,21022625,2520,2520,2520,2520,0
20250218,090900,21022625,2520,2520,2520,2520,1210
20250218,090800,17973425,2525,2530,2530,2525,827
20250218,090700,15882750,2530,2530,2530,2530,10
20250218,090600,15857450,2530,2530,2530,2530,951
20250218,090500,13451420,2535,2535,2535,2535,1900
20250218,090400,8634920,2535,2535,2535,2535,0
20250218,090300,8634920,2535,2535,2535,2535,1387
20250218,090200,5118875,2550,2535,2550,2535,1125
20250218,090100,2250140,2525,2540,2540,2525,209
20250218,090000,1721245,2545,2550,2550,2545,675