KissMeData/054210/min/candle-20250218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250218,193900,311386350,4570,4570,4570,4570,1925
20250218,193800,311386350,4570,4570,4570,4570,0
20250218,193700,311386350,4570,4570,4570,4570,0
20250218,193600,311386350,4570,4570,4570,4570,0
20250218,193500,311386350,4570,4570,4570,4570,0
20250218,193400,311386350,4570,4570,4570,4570,0
20250218,193300,311386350,4570,4570,4570,4570,0
20250218,193200,311386350,4570,4570,4570,4570,0
20250218,193100,311386350,4570,4570,4570,4570,0
20250218,193000,311386350,4570,4570,4570,4570,0
20250218,192900,311386350,4570,4570,4570,4570,0
20250218,192800,311386350,4570,4570,4570,4570,0
20250218,192700,311386350,4570,4570,4570,4570,0
20250218,192600,311386350,4570,4570,4570,4570,0
20250218,192500,311386350,4570,4570,4570,4570,0
20250218,192400,311386350,4570,4570,4570,4570,0
20250218,192300,311386350,4570,4570,4570,4570,0
20250218,192200,311386350,4570,4570,4570,4570,0
20250218,192100,311386350,4570,4570,4570,4570,0
20250218,192000,311386350,4570,4570,4570,4570,0
20250218,191900,311386350,4570,4570,4570,4570,0
20250218,191800,311386350,4570,4570,4570,4570,0
20250218,191700,311386350,4570,4570,4570,4570,0
20250218,191600,311386350,4570,4570,4570,4570,0
20250218,191500,311386350,4570,4570,4570,4570,0
20250218,191400,311386350,4570,4570,4570,4570,0
20250218,191300,311386350,4570,4570,4570,4570,0
20250218,191200,311386350,4570,4570,4570,4570,0
20250218,191100,311386350,4570,4570,4570,4570,0
20250218,191000,311386350,4570,4570,4570,4570,0
20250218,190900,311386350,4570,4570,4570,4570,1925
20250218,190800,311386350,4570,4570,4570,4570,0
20250218,190700,311386350,4570,4570,4570,4570,0
20250218,190600,311386350,4570,4570,4570,4570,0
20250218,190500,311386350,4570,4570,4570,4570,0
20250218,190400,311386350,4570,4570,4570,4570,0
20250218,190300,311386350,4570,4570,4570,4570,0
20250218,190200,311386350,4570,4570,4570,4570,0
20250218,190100,311386350,4570,4570,4570,4570,0
20250218,190000,311386350,4570,4570,4570,4570,0
20250218,185900,311386350,4570,4570,4570,4570,0
20250218,185800,311386350,4570,4570,4570,4570,0
20250218,185700,311386350,4570,4570,4570,4570,0
20250218,185600,311386350,4570,4570,4570,4570,0
20250218,185500,311386350,4570,4570,4570,4570,0
20250218,185400,311386350,4570,4570,4570,4570,0
20250218,185300,311386350,4570,4570,4570,4570,0
20250218,185200,311386350,4570,4570,4570,4570,0
20250218,185100,311386350,4570,4570,4570,4570,0
20250218,185000,311386350,4570,4570,4570,4570,0
20250218,184900,311386350,4570,4570,4570,4570,0
20250218,184800,311386350,4570,4570,4570,4570,0
20250218,184700,311386350,4570,4570,4570,4570,0
20250218,184600,311386350,4570,4570,4570,4570,0
20250218,184500,311386350,4570,4570,4570,4570,0
20250218,184400,311386350,4570,4570,4570,4570,0
20250218,184300,311386350,4570,4570,4570,4570,0
20250218,184200,311386350,4570,4570,4570,4570,0
20250218,184100,311386350,4570,4570,4570,4570,0
20250218,184000,311386350,4570,4570,4570,4570,0
20250218,183900,311386350,4570,4570,4570,4570,1925
20250218,183800,311386350,4570,4570,4570,4570,0
20250218,183700,311386350,4570,4570,4570,4570,0
20250218,183600,311386350,4570,4570,4570,4570,0
20250218,183500,311386350,4570,4570,4570,4570,0
20250218,183400,311386350,4570,4570,4570,4570,0
20250218,183300,311386350,4570,4570,4570,4570,0
20250218,183200,311386350,4570,4570,4570,4570,0
20250218,183100,311386350,4570,4570,4570,4570,0
20250218,183000,311386350,4570,4570,4570,4570,0
20250218,182900,311386350,4570,4570,4570,4570,0
20250218,182800,311386350,4570,4570,4570,4570,0
20250218,182700,311386350,4570,4570,4570,4570,0
20250218,182600,311386350,4570,4570,4570,4570,0
20250218,182500,311386350,4570,4570,4570,4570,0
20250218,182400,311386350,4570,4570,4570,4570,0
20250218,182300,311386350,4570,4570,4570,4570,0
20250218,182200,311386350,4570,4570,4570,4570,0
20250218,182100,311386350,4570,4570,4570,4570,0
20250218,182000,311386350,4570,4570,4570,4570,0
20250218,181900,311386350,4570,4570,4570,4570,0
20250218,181800,311386350,4570,4570,4570,4570,0
20250218,181700,311386350,4570,4570,4570,4570,0
20250218,181600,311386350,4570,4570,4570,4570,0
20250218,181500,311386350,4570,4570,4570,4570,0
20250218,181400,311386350,4570,4570,4570,4570,0
20250218,181300,311386350,4570,4570,4570,4570,0
20250218,181200,311386350,4570,4570,4570,4570,0
20250218,181100,311386350,4570,4570,4570,4570,0
20250218,181000,311386350,4570,4570,4570,4570,0
20250218,180900,311386350,4570,4570,4570,4570,1925
20250218,180800,311386350,4570,4570,4570,4570,0
20250218,180700,311386350,4570,4570,4570,4570,0
20250218,180600,311386350,4570,4570,4570,4570,0
20250218,180500,311386350,4570,4570,4570,4570,0
20250218,180400,311386350,4570,4570,4570,4570,0
20250218,180300,311386350,4570,4570,4570,4570,0
20250218,180200,311386350,4570,4570,4570,4570,0
20250218,180100,311386350,4570,4570,4570,4570,0
20250218,180000,311386350,4570,4570,4570,4570,0
20250218,175900,311386350,4570,4570,4570,4570,0
20250218,175800,311386350,4570,4570,4570,4570,0
20250218,175700,311386350,4570,4570,4570,4570,0
20250218,175600,311386350,4570,4570,4570,4570,0
20250218,175500,311386350,4570,4570,4570,4570,0
20250218,175400,311386350,4570,4570,4570,4570,0
20250218,175300,311386350,4570,4570,4570,4570,0
20250218,175200,311386350,4570,4570,4570,4570,0
20250218,175100,311386350,4570,4570,4570,4570,0
20250218,175000,311386350,4570,4570,4570,4570,0
20250218,174900,311386350,4570,4570,4570,4570,0
20250218,174800,311386350,4570,4570,4570,4570,0
20250218,174700,311386350,4570,4570,4570,4570,0
20250218,174600,311386350,4570,4570,4570,4570,0
20250218,174500,311386350,4570,4570,4570,4570,0
20250218,174400,311386350,4570,4570,4570,4570,0
20250218,174300,311386350,4570,4570,4570,4570,0
20250218,174200,311386350,4570,4570,4570,4570,0
20250218,174100,311386350,4570,4570,4570,4570,0
20250218,174000,311386350,4570,4570,4570,4570,0
20250218,173900,311386350,4570,4570,4570,4570,1925
20250218,173800,311386350,4570,4570,4570,4570,0
20250218,173700,311386350,4570,4570,4570,4570,0
20250218,173600,311386350,4570,4570,4570,4570,0
20250218,173500,311386350,4570,4570,4570,4570,0
20250218,173400,311386350,4570,4570,4570,4570,0
20250218,173300,311386350,4570,4570,4570,4570,0
20250218,173200,311386350,4570,4570,4570,4570,0
20250218,173100,311386350,4570,4570,4570,4570,0
20250218,173000,311386350,4570,4570,4570,4570,0
20250218,172900,311386350,4570,4570,4570,4570,0
20250218,172800,311386350,4570,4570,4570,4570,0
20250218,172700,311386350,4570,4570,4570,4570,0
20250218,172600,311386350,4570,4570,4570,4570,0
20250218,172500,311386350,4570,4570,4570,4570,0
20250218,172400,311386350,4570,4570,4570,4570,0
20250218,172300,311386350,4570,4570,4570,4570,0
20250218,172200,311386350,4570,4570,4570,4570,0
20250218,172100,311386350,4570,4570,4570,4570,0
20250218,172000,311386350,4570,4570,4570,4570,0
20250218,171900,311386350,4570,4570,4570,4570,0
20250218,171800,311386350,4570,4570,4570,4570,0
20250218,171700,311386350,4570,4570,4570,4570,0
20250218,171600,311386350,4570,4570,4570,4570,0
20250218,171500,311386350,4570,4570,4570,4570,0
20250218,171400,311386350,4570,4570,4570,4570,0
20250218,171300,311386350,4570,4570,4570,4570,0
20250218,171200,311386350,4570,4570,4570,4570,0
20250218,171100,311386350,4570,4570,4570,4570,0
20250218,171000,311386350,4570,4570,4570,4570,0
20250218,170900,311386350,4570,4570,4570,4570,1925
20250218,170800,311386350,4570,4570,4570,4570,0
20250218,170700,311386350,4570,4570,4570,4570,0
20250218,170600,311386350,4570,4570,4570,4570,0
20250218,170500,311386350,4570,4570,4570,4570,0
20250218,170400,311386350,4570,4570,4570,4570,0
20250218,170300,311386350,4570,4570,4570,4570,0
20250218,170200,311386350,4570,4570,4570,4570,0
20250218,170100,311386350,4570,4570,4570,4570,0
20250218,170000,311386350,4570,4570,4570,4570,0
20250218,165900,311386350,4570,4570,4570,4570,0
20250218,165800,311386350,4570,4570,4570,4570,0
20250218,165700,311386350,4570,4570,4570,4570,0
20250218,165600,311386350,4570,4570,4570,4570,0
20250218,165500,311386350,4570,4570,4570,4570,0
20250218,165400,311386350,4570,4570,4570,4570,0
20250218,165300,311386350,4570,4570,4570,4570,0
20250218,165200,311386350,4570,4570,4570,4570,0
20250218,165100,311386350,4570,4570,4570,4570,0
20250218,165000,311386350,4570,4570,4570,4570,0
20250218,164900,311386350,4570,4570,4570,4570,0
20250218,164800,311386350,4570,4570,4570,4570,0
20250218,164700,311386350,4570,4570,4570,4570,0
20250218,164600,311386350,4570,4570,4570,4570,0
20250218,164500,311386350,4570,4570,4570,4570,0
20250218,164400,311386350,4570,4570,4570,4570,0
20250218,164300,311386350,4570,4570,4570,4570,0
20250218,164200,311386350,4570,4570,4570,4570,0
20250218,164100,311386350,4570,4570,4570,4570,0
20250218,164000,311386350,4570,4570,4570,4570,0
20250218,163900,311386350,4570,4570,4570,4570,1925
20250218,163800,311386350,4570,4570,4570,4570,0
20250218,163700,311386350,4570,4570,4570,4570,0
20250218,163600,311386350,4570,4570,4570,4570,0
20250218,163500,311386350,4570,4570,4570,4570,0
20250218,163400,311386350,4570,4570,4570,4570,0
20250218,163300,311386350,4570,4570,4570,4570,0
20250218,163200,311386350,4570,4570,4570,4570,0
20250218,163100,311386350,4570,4570,4570,4570,0
20250218,163000,311386350,4570,4570,4570,4570,0
20250218,162900,311386350,4570,4570,4570,4570,0
20250218,162800,311386350,4570,4570,4570,4570,0
20250218,162700,311386350,4570,4570,4570,4570,0
20250218,162600,311386350,4570,4570,4570,4570,0
20250218,162500,311386350,4570,4570,4570,4570,0
20250218,162400,311386350,4570,4570,4570,4570,0
20250218,162300,311386350,4570,4570,4570,4570,0
20250218,162200,311386350,4570,4570,4570,4570,0
20250218,162100,311386350,4570,4570,4570,4570,0
20250218,162000,311386350,4570,4570,4570,4570,0
20250218,161900,311386350,4570,4570,4570,4570,0
20250218,161800,311386350,4570,4570,4570,4570,0
20250218,161700,311386350,4570,4570,4570,4570,0
20250218,161600,311386350,4570,4570,4570,4570,0
20250218,161500,311386350,4570,4570,4570,4570,0
20250218,161400,311386350,4570,4570,4570,4570,0
20250218,161300,311386350,4570,4570,4570,4570,0
20250218,161200,311386350,4570,4570,4570,4570,0
20250218,161100,311386350,4570,4570,4570,4570,0
20250218,161000,311386350,4570,4570,4570,4570,0
20250218,160900,311386350,4570,4570,4570,4570,1925
20250218,160800,311386350,4570,4570,4570,4570,0
20250218,160700,311386350,4570,4570,4570,4570,0
20250218,160600,311386350,4570,4570,4570,4570,0
20250218,160500,311386350,4570,4570,4570,4570,0
20250218,160400,311386350,4570,4570,4570,4570,0
20250218,160300,311386350,4570,4570,4570,4570,0
20250218,160200,311386350,4570,4570,4570,4570,0
20250218,160100,311386350,4570,4570,4570,4570,0
20250218,160000,311386350,4570,4570,4570,4570,0
20250218,155900,311386350,4570,4570,4570,4570,0
20250218,155800,311386350,4570,4570,4570,4570,0
20250218,155700,311386350,4570,4570,4570,4570,0
20250218,155600,311386350,4570,4570,4570,4570,0
20250218,155500,311386350,4570,4570,4570,4570,0
20250218,155400,311386350,4570,4570,4570,4570,0
20250218,155300,311386350,4570,4570,4570,4570,0
20250218,155200,311386350,4570,4570,4570,4570,0
20250218,155100,311386350,4570,4570,4570,4570,0
20250218,155000,311386350,4570,4570,4570,4570,0
20250218,154900,311386350,4570,4570,4570,4570,0
20250218,154800,311386350,4570,4570,4570,4570,0
20250218,154700,311386350,4570,4570,4570,4570,0
20250218,154600,311386350,4570,4570,4570,4570,0
20250218,154500,311386350,4570,4570,4570,4570,0
20250218,154400,311386350,4570,4570,4570,4570,0
20250218,154300,311386350,4570,4570,4570,4570,0
20250218,154200,311386350,4570,4570,4570,4570,0
20250218,154100,311386350,4570,4570,4570,4570,0
20250218,154000,311386350,4570,4570,4570,4570,0
20250218,153900,311386350,4570,4570,4570,4570,1925
20250218,153800,311386350,4570,4570,4570,4570,0
20250218,153700,311386350,4570,4570,4570,4570,0
20250218,153600,311386350,4570,4570,4570,4570,0
20250218,153500,311386350,4570,4570,4570,4570,0
20250218,153400,311386350,4570,4570,4570,4570,0
20250218,153300,311386350,4570,4570,4570,4570,0
20250218,153200,311386350,4570,4570,4570,4570,0
20250218,153100,311386350,4570,4570,4570,4570,0
20250218,153000,311386350,4570,4570,4570,4570,1925
20250218,152900,302589100,4570,4570,4570,4570,0
20250218,152800,302589100,4570,4570,4570,4570,0
20250218,152700,302589100,4570,4570,4570,4570,0
20250218,152600,302589100,4570,4570,4570,4570,0
20250218,152500,302589100,4570,4570,4570,4570,0
20250218,152400,302589100,4570,4570,4570,4570,0
20250218,152300,302589100,4570,4570,4570,4570,0
20250218,152200,302589100,4570,4570,4570,4570,0
20250218,152100,302589100,4570,4570,4570,4570,0
20250218,152000,302589100,4570,4570,4570,4570,0
20250218,151900,302589100,4570,4570,4570,4560,119
20250218,151800,302045370,4570,4570,4570,4570,0
20250218,151700,302045370,4570,4570,4570,4570,0
20250218,151600,302045370,4570,4570,4570,4570,86
20250218,151500,301652350,4575,4560,4575,4560,2
20250218,151400,301643215,4575,4565,4575,4560,19
20250218,151300,301556530,4565,4575,4575,4565,19
20250218,151200,301469685,4575,4575,4575,4575,1
20250218,151100,301465110,4575,4575,4575,4575,0
20250218,151000,301465110,4575,4575,4575,4575,63
20250218,150900,301176885,4575,4565,4575,4565,6
20250218,150800,301149485,4575,4570,4575,4570,20
20250218,150700,301058065,4570,4570,4570,4570,0
20250218,150600,301058065,4570,4575,4575,4570,208
20250218,150500,300106485,4575,4575,4575,4575,0
20250218,150400,300106485,4575,4575,4575,4575,0
20250218,150300,300106485,4575,4575,4575,4575,0
20250218,150200,300106485,4575,4575,4575,4575,0
20250218,150100,300106485,4575,4575,4575,4575,5
20250218,150000,300083610,4575,4575,4575,4575,0
20250218,145900,300083610,4575,4575,4575,4575,0
20250218,145800,300083610,4575,4575,4575,4575,0
20250218,145700,300083610,4575,4575,4575,4575,0
20250218,145600,300083610,4575,4575,4575,4575,1
20250218,145500,300079035,4555,4555,4555,4555,1
20250218,145400,300074480,4575,4575,4575,4575,1
20250218,145300,300069905,4555,4555,4555,4555,0
20250218,145200,300069905,4555,4555,4555,4555,0
20250218,145100,300069905,4555,4555,4555,4555,0
20250218,145000,300069905,4555,4555,4555,4555,249
20250218,144900,298935710,4555,4555,4555,4555,333
20250218,144800,297418895,4565,4565,4565,4565,0
20250218,144700,297418895,4565,4565,4565,4565,6
20250218,144600,297391505,4560,4560,4560,4560,26
20250218,144500,297272945,4555,4560,4560,4555,532
20250218,144400,294847130,4565,4575,4575,4565,237
20250218,144300,293765215,4570,4570,4570,4570,20
20250218,144200,293673815,4565,4570,4570,4565,4938
20250218,144100,271124325,4575,4575,4575,4575,0
20250218,144000,271124325,4575,4575,4575,4575,0
20250218,143900,271124325,4575,4575,4575,4575,339
20250218,143800,269573400,4580,4580,4580,4580,0
20250218,143700,269573400,4580,4580,4580,4580,0
20250218,143600,269573400,4580,4580,4580,4580,20
20250218,143500,269481800,4580,4580,4580,4580,0
20250218,143400,269481800,4580,4580,4580,4580,0
20250218,143300,269481800,4580,4580,4580,4580,0
20250218,143200,269481800,4580,4580,4580,4580,0
20250218,143100,269481800,4580,4575,4580,4575,31
20250218,143000,269339970,4575,4575,4575,4575,285
20250218,142900,268036095,4565,4565,4565,4565,0
20250218,142800,268036095,4565,4565,4565,4565,0
20250218,142700,268036095,4565,4565,4565,4565,0
20250218,142600,268036095,4565,4565,4565,4565,0
20250218,142500,268036095,4565,4565,4565,4565,0
20250218,142400,268036095,4565,4570,4570,4565,110
20250218,142300,267533445,4575,4575,4575,4575,0
20250218,142200,267533445,4575,4575,4575,4575,0
20250218,142100,267533445,4575,4575,4575,4575,0
20250218,142000,267533445,4575,4575,4575,4575,289
20250218,141900,266211270,4565,4565,4565,4565,440
20250218,141800,264202670,4565,4570,4570,4565,1560
20250218,141700,257081220,4575,4575,4575,4575,0
20250218,141600,257081220,4575,4575,4575,4575,0
20250218,141500,257081220,4575,4575,4575,4575,0
20250218,141400,257081220,4575,4575,4575,4575,102
20250218,141300,256614570,4575,4575,4575,4575,10
20250218,141200,256568820,4575,4575,4575,4575,0
20250218,141100,256568820,4575,4575,4575,4575,126
20250218,141000,255992370,4580,4580,4580,4580,0
20250218,140900,255992370,4580,4580,4580,4580,0
20250218,140800,255992370,4580,4580,4580,4580,0
20250218,140700,255992370,4580,4580,4580,4580,0
20250218,140600,255992370,4580,4580,4580,4580,0
20250218,140500,255992370,4580,4580,4580,4580,0
20250218,140400,255992370,4580,4580,4580,4580,0
20250218,140300,255992370,4580,4580,4580,4580,0
20250218,140200,255992370,4580,4580,4580,4580,0
20250218,140100,255992370,4580,4580,4580,4580,0
20250218,140000,255992370,4580,4580,4580,4580,0
20250218,135900,255992370,4580,4580,4580,4580,1
20250218,135800,255987790,4580,4580,4580,4580,0
20250218,135700,255987790,4580,4580,4580,4580,0
20250218,135600,255987790,4580,4580,4580,4580,31
20250218,135500,255845810,4565,4565,4565,4565,0
20250218,135400,255845810,4565,4565,4565,4565,0
20250218,135300,255845810,4565,4565,4565,4565,0
20250218,135200,255845810,4565,4565,4565,4565,20
20250218,135100,255754510,4580,4580,4580,4580,0
20250218,135000,255754510,4580,4580,4580,4580,0
20250218,134900,255754510,4580,4580,4580,4580,0
20250218,134800,255754510,4580,4580,4580,4580,0
20250218,134700,255754510,4580,4580,4580,4580,0
20250218,134600,255754510,4580,4580,4580,4580,5
20250218,134500,255731610,4570,4570,4570,4570,0
20250218,134400,255731610,4570,4570,4570,4570,5
20250218,134300,255708760,4580,4580,4580,4580,0
20250218,134200,255708760,4580,4580,4580,4580,10
20250218,134100,255662960,4580,4580,4580,4580,0
20250218,134000,255662960,4580,4580,4580,4580,65
20250218,133900,255365260,4580,4580,4580,4580,0
20250218,133800,255365260,4580,4580,4580,4580,0
20250218,133700,255365260,4580,4580,4580,4580,3
20250218,133600,255351520,4580,4580,4580,4580,20
20250218,133500,255259920,4580,4580,4580,4580,0
20250218,133400,255259920,4580,4580,4580,4580,0
20250218,133300,255259920,4580,4580,4580,4580,0
20250218,133200,255259920,4580,4580,4580,4580,0
20250218,133100,255259920,4580,4580,4580,4580,0
20250218,133000,255259920,4580,4580,4580,4580,0
20250218,132900,255259920,4580,4580,4580,4580,0
20250218,132800,255259920,4580,4580,4580,4580,0
20250218,132700,255259920,4580,4580,4580,4580,10
20250218,132600,255214120,4580,4580,4580,4580,0
20250218,132500,255214120,4580,4580,4580,4580,0
20250218,132400,255214120,4580,4580,4580,4580,20
20250218,132300,255122520,4580,4580,4580,4580,0
20250218,132200,255122520,4580,4580,4580,4580,0
20250218,132100,255122520,4580,4580,4580,4580,1
20250218,132000,255117940,4580,4580,4580,4580,0
20250218,131900,255117940,4580,4580,4580,4580,0
20250218,131800,255117940,4580,4580,4580,4580,0
20250218,131700,255117940,4580,4580,4580,4580,0
20250218,131600,255117940,4580,4580,4580,4580,0
20250218,131500,255117940,4580,4580,4580,4580,0
20250218,131400,255117940,4580,4580,4580,4580,0
20250218,131300,255117940,4580,4580,4580,4580,0
20250218,131200,255117940,4580,4580,4580,4580,0
20250218,131100,255117940,4580,4580,4580,4580,1
20250218,131000,255113360,4555,4555,4555,4555,0
20250218,130900,255113360,4555,4555,4555,4555,1
20250218,130800,255108805,4580,4575,4580,4575,44
20250218,130700,254907450,4575,4575,4575,4575,4
20250218,130600,254889150,4570,4570,4570,4570,0
20250218,130500,254889150,4570,4560,4570,4560,299
20250218,130400,253525580,4560,4560,4560,4560,42
20250218,130300,253334060,4560,4560,4560,4560,13
20250218,130200,253274780,4570,4570,4570,4570,10
20250218,130100,253229080,4580,4580,4580,4580,50
20250218,130000,253000080,4580,4580,4580,4580,0
20250218,125900,253000080,4580,4570,4580,4570,13
20250218,125800,252940625,4565,4575,4575,4565,3
20250218,125700,252926915,4580,4580,4580,4580,1
20250218,125600,252922335,4580,4580,4580,4580,0
20250218,125500,252922335,4580,4570,4580,4570,555
20250218,125400,250385435,4580,4565,4580,4565,25
20250218,125300,250271235,4565,4555,4565,4555,290
20250218,125200,248949055,4555,4560,4560,4555,433
20250218,125100,246976590,4565,4565,4565,4565,82
20250218,125000,246602260,4580,4580,4580,4580,0
20250218,124900,246602260,4580,4580,4580,4580,1
20250218,124800,246597680,4580,4580,4580,4580,0
20250218,124700,246597680,4580,4580,4580,4580,20
20250218,124600,246506080,4580,4580,4580,4580,0
20250218,124500,246506080,4580,4580,4580,4580,1
20250218,124400,246501500,4550,4550,4550,4550,0
20250218,124300,246501500,4550,4550,4550,4550,0
20250218,124200,246501500,4550,4550,4550,4550,430
20250218,124100,244545000,4555,4560,4560,4555,147
20250218,124000,243875250,4555,4555,4555,4555,27
20250218,123900,243752265,4555,4555,4555,4555,100
20250218,123800,243296765,4555,4555,4555,4555,199
20250218,123700,242390320,4555,4560,4560,4555,583
20250218,123600,239734515,4565,4555,4570,4550,802
20250218,123500,236085280,4550,4550,4550,4550,2223
20250218,123400,225970630,4555,4555,4555,4555,10
20250218,123300,225925080,4555,4555,4555,4555,1587
20250218,123200,218696295,4555,4555,4555,4555,6
20250218,123100,218668965,4555,4555,4555,4555,0
20250218,123000,218668965,4555,4555,4555,4555,325
20250218,122900,217188590,4560,4560,4560,4560,1
20250218,122800,217184030,4555,4555,4555,4555,258
20250218,122700,216008840,4560,4560,4560,4560,0
20250218,122600,216008840,4560,4560,4560,4560,0
20250218,122500,216008840,4560,4560,4560,4560,0
20250218,122400,216008840,4560,4560,4560,4560,200
20250218,122300,215096840,4560,4560,4560,4560,0
20250218,122200,215096840,4560,4560,4560,4560,0
20250218,122100,215096840,4560,4560,4560,4560,4
20250218,122000,215078600,4560,4560,4560,4560,149
20250218,121900,214399160,4560,4565,4565,4560,1105
20250218,121800,209360110,4565,4565,4565,4565,50
20250218,121700,209131860,4565,4565,4565,4565,1876
20250218,121600,200567920,4560,4565,4565,4560,3126
20250218,121500,186312730,4570,4570,4570,4570,1
20250218,121400,186308160,4570,4575,4575,4570,371
20250218,121300,184612680,4570,4570,4570,4570,770
20250218,121200,181093780,4570,4570,4575,4565,1288
20250218,121100,175207790,4565,4565,4565,4565,999
20250218,121000,170647355,4565,4565,4565,4565,136
20250218,120900,170026515,4565,4570,4570,4565,867
20250218,120800,166068650,4580,4580,4580,4580,30
20250218,120700,165931250,4575,4575,4575,4575,7
20250218,120600,165899225,4580,4575,4580,4575,115
20250218,120500,165372545,4575,4580,4580,4575,72
20250218,120400,165042795,4580,4570,4580,4570,58
20250218,120300,164777625,4570,4570,4570,4570,0
20250218,120200,164777625,4570,4570,4570,4570,3
20250218,120100,164763915,4580,4580,4580,4580,0
20250218,120000,164763915,4580,4580,4580,4580,0
20250218,115900,164763915,4580,4580,4580,4580,0
20250218,115800,164763915,4580,4580,4580,4580,30
20250218,115700,164626515,4580,4580,4580,4580,16
20250218,115600,164553235,4580,4580,4580,4580,0
20250218,115500,164553235,4580,4565,4580,4565,12
20250218,115400,164498290,4580,4580,4580,4580,0
20250218,115300,164498290,4580,4580,4580,4580,11
20250218,115200,164447910,4565,4565,4565,4565,0
20250218,115100,164447910,4565,4565,4565,4565,0
20250218,115000,164447910,4565,4565,4565,4565,50
20250218,114900,164219660,4580,4580,4580,4580,0
20250218,114800,164219660,4580,4580,4580,4580,30
20250218,114700,164082260,4580,4580,4580,4580,2
20250218,114600,164073100,4580,4580,4580,4580,0
20250218,114500,164073100,4580,4580,4580,4580,0
20250218,114400,164073100,4580,4580,4580,4580,6
20250218,114300,164045620,4565,4565,4565,4565,15
20250218,114200,163977145,4565,4565,4565,4565,35
20250218,114100,163817370,4575,4575,4575,4575,0
20250218,114000,163817370,4575,4575,4575,4575,0
20250218,113900,163817370,4575,4575,4575,4575,0
20250218,113800,163817370,4575,4570,4575,4570,101
20250218,113700,163355545,4565,4555,4565,4555,106
20250218,113600,162871665,4565,4565,4565,4565,0
20250218,113500,162871665,4565,4565,4565,4565,0
20250218,113400,162871665,4565,4565,4565,4565,100
20250218,113300,162415165,4565,4565,4565,4565,0
20250218,113200,162415165,4565,4565,4565,4565,100
20250218,113100,161958665,4565,4565,4565,4565,0
20250218,113000,161958665,4565,4565,4565,4565,0
20250218,112900,161958665,4565,4550,4565,4550,500
20250218,112800,159679675,4555,4555,4555,4555,0
20250218,112700,159679675,4555,4555,4555,4555,0
20250218,112600,159679675,4555,4555,4555,4555,0
20250218,112500,159679675,4555,4555,4555,4555,0
20250218,112400,159679675,4555,4555,4555,4555,0
20250218,112300,159679675,4555,4555,4555,4555,10
20250218,112200,159634125,4555,4550,4555,4550,140
20250218,112100,158996625,4550,4550,4550,4550,16
20250218,112000,158923825,4550,4550,4550,4550,1
20250218,111900,158919275,4530,4530,4530,4530,100
20250218,111800,158466275,4530,4530,4530,4530,150
20250218,111700,157786775,4550,4550,4550,4550,1
20250218,111600,157782225,4530,4530,4530,4530,100
20250218,111500,157329225,4530,4530,4530,4530,542
20250218,111400,154873965,4530,4530,4530,4530,3
20250218,111300,154860375,4530,4525,4530,4525,53
20250218,111200,154620435,4525,4520,4525,4515,262
20250218,111100,153435945,4525,4520,4525,4520,118
20250218,111000,152902085,4530,4530,4530,4530,11
20250218,110900,152852255,4520,4520,4520,4520,9
20250218,110800,152811575,4520,4520,4520,4520,0
20250218,110700,152811575,4520,4520,4520,4520,262
20250218,110600,151627335,4530,4530,4530,4530,1
20250218,110500,151622805,4530,4530,4530,4530,0
20250218,110400,151622805,4530,4520,4530,4520,140
20250218,110300,150989305,4520,4520,4520,4520,1
20250218,110200,150984785,4520,4520,4520,4520,10
20250218,110100,150939585,4515,4515,4515,4515,0
20250218,110000,150939585,4515,4515,4515,4515,525
20250218,105900,148569210,4515,4530,4530,4515,1221
20250218,105800,143052950,4525,4530,4530,4525,30
20250218,105700,142917150,4525,4525,4525,4525,0
20250218,105600,142917150,4525,4525,4525,4525,96
20250218,105500,142482750,4545,4545,4545,4545,0
20250218,105400,142482750,4545,4545,4545,4545,1
20250218,105300,142478205,4525,4525,4525,4525,562
20250218,105200,139935155,4525,4520,4525,4520,583
20250218,105100,137298850,4520,4530,4530,4515,2111
20250218,105000,127750635,4525,4535,4535,4525,3094
20250218,104900,113739315,4560,4560,4560,4560,0
20250218,104800,113739315,4560,4545,4560,4545,120
20250218,104700,113193615,4560,4560,4560,4560,1
20250218,104600,113189055,4530,4530,4530,4530,0
20250218,104500,113189055,4530,4540,4540,4530,6769
20250218,104400,82493875,4545,4565,4565,4545,1018
20250218,104300,77866715,4550,4555,4555,4550,1461
20250218,104200,71219150,4560,4555,4560,4555,51
20250218,104100,70986840,4560,4570,4570,4560,2049
20250218,104000,61643315,4575,4575,4575,4575,1
20250218,103900,61638740,4575,4565,4575,4565,54
20250218,103800,61391720,4560,4560,4560,4560,3000
20250218,103700,47711720,4575,4565,4575,4565,643
20250218,103600,44775555,4565,4565,4565,4565,0
20250218,103500,44775555,4565,4565,4565,4565,0
20250218,103400,44775555,4565,4565,4565,4565,0
20250218,103300,44775555,4565,4565,4565,4565,0
20250218,103200,44775555,4565,4565,4565,4565,432
20250218,103100,42803475,4565,4565,4565,4565,0
20250218,103000,42803475,4565,4565,4565,4565,0
20250218,102900,42803475,4565,4565,4565,4565,0
20250218,102800,42803475,4565,4565,4565,4565,0
20250218,102700,42803475,4565,4565,4565,4565,63
20250218,102600,42515880,4565,4565,4565,4565,0
20250218,102500,42515880,4565,4565,4565,4565,18
20250218,102400,42433710,4550,4550,4550,4550,412
20250218,102300,40559110,4565,4565,4565,4565,0
20250218,102200,40559110,4565,4565,4565,4565,0
20250218,102100,40559110,4565,4565,4565,4565,3
20250218,102000,40545415,4560,4560,4560,4560,35
20250218,101900,40385815,4560,4560,4560,4550,85
20250218,101800,39998415,4555,4555,4555,4555,0
20250218,101700,39998415,4555,4565,4565,4555,559
20250218,101600,37452140,4560,4560,4560,4560,0
20250218,101500,37452140,4560,4565,4565,4560,101
20250218,101400,36991575,4580,4580,4580,4580,0
20250218,101300,36991575,4580,4580,4580,4580,0
20250218,101200,36991575,4580,4580,4580,4580,1
20250218,101100,36986995,4580,4580,4580,4580,1
20250218,101000,36982415,4580,4580,4580,4580,1
20250218,100900,36977835,4570,4580,4580,4570,115
20250218,100800,36452135,4580,4580,4580,4580,0
20250218,100700,36452135,4580,4570,4580,4570,2
20250218,100600,36442985,4580,4580,4580,4580,2
20250218,100500,36433825,4580,4580,4580,4580,0
20250218,100400,36433825,4580,4580,4580,4580,2
20250218,100300,36424665,4580,4580,4580,4580,1
20250218,100200,36420085,4580,4580,4580,4580,5
20250218,100100,36397185,4555,4555,4555,4555,190
20250218,100000,35531735,4555,4555,4555,4555,5
20250218,095900,35508960,4555,4555,4555,4555,0
20250218,095800,35508960,4555,4555,4555,4555,14
20250218,095700,35445190,4555,4555,4555,4555,1
20250218,095600,35440635,4555,4555,4555,4555,1
20250218,095500,35436080,4555,4550,4555,4550,4
20250218,095400,35417870,4555,4555,4555,4550,172
20250218,095300,34634565,4550,4555,4555,4550,32
20250218,095200,34488955,4555,4555,4555,4555,12
20250218,095100,34434295,4550,4555,4555,4550,32
20250218,095000,34288690,4555,4550,4555,4550,44
20250218,094900,34088435,4555,4555,4555,4555,58
20250218,094800,33824245,4555,4555,4555,4555,612
20250218,094700,31036585,4555,4560,4560,4555,100
20250218,094600,30581070,4580,4580,4580,4580,1
20250218,094500,30576490,4580,4580,4580,4580,0
20250218,094400,30576490,4580,4580,4580,4580,3
20250218,094300,30562750,4575,4575,4575,4575,1
20250218,094200,30558175,4580,4580,4580,4580,54
20250218,094100,30310855,4560,4560,4560,4560,49
20250218,094000,30087415,4560,4560,4560,4560,0
20250218,093900,30087415,4560,4580,4580,4560,3064
20250218,093800,16105200,4570,4570,4570,4570,5
20250218,093700,16082350,4580,4580,4580,4580,12
20250218,093600,16027390,4580,4580,4580,4580,2
20250218,093500,16018230,4580,4580,4580,4580,11
20250218,093400,15967850,4570,4570,4570,4570,0
20250218,093300,15967850,4570,4590,4590,4570,23
20250218,093200,15862660,4595,4595,4595,4595,0
20250218,093100,15862660,4595,4595,4595,4595,0
20250218,093000,15862660,4595,4595,4595,4595,0
20250218,092900,15862660,4595,4595,4595,4595,0
20250218,092800,15862660,4595,4595,4595,4595,0
20250218,092700,15862660,4595,4595,4595,4595,0
20250218,092600,15862660,4595,4595,4595,4595,1
20250218,092500,15858065,4570,4570,4570,4570,16
20250218,092400,15784945,4600,4600,4600,4600,0
20250218,092300,15784945,4600,4600,4600,4600,0
20250218,092200,15784945,4600,4595,4600,4595,149
20250218,092100,15100010,4600,4600,4600,4600,0
20250218,092000,15100010,4600,4600,4600,4600,0
20250218,091900,15100010,4600,4600,4600,4600,0
20250218,091800,15100010,4600,4600,4600,4600,10
20250218,091700,15054010,4585,4585,4585,4585,2
20250218,091600,15044840,4560,4560,4560,4560,0
20250218,091500,15044840,4560,4560,4560,4560,0
20250218,091400,15044840,4560,4560,4560,4560,212
20250218,091300,14078120,4555,4550,4555,4550,27
20250218,091200,13955185,4555,4550,4555,4545,219
20250218,091100,12959810,4555,4550,4555,4550,10
20250218,091000,12914305,4555,4550,4555,4550,182
20250218,090900,12085300,4560,4560,4560,4560,1
20250218,090800,12080740,4535,4595,4595,4535,1364
20250218,090700,5873545,4565,4575,4575,4565,100
20250218,090600,5416970,4600,4600,4600,4600,0
20250218,090500,5416970,4600,4600,4600,4600,200
20250218,090400,4496970,4610,4610,4610,4610,0
20250218,090300,4496970,4610,4610,4610,4610,0
20250218,090200,4496970,4610,4610,4610,4610,1
20250218,090100,4492360,4610,4610,4610,4610,5
20250218,090000,4469310,4620,4560,4620,4560,980