KissMeData/112040/min/candle-20250218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250218,201800,7195084400,40650,40650,40650,40650,4720
20250218,201700,7195084400,40650,40650,40650,40650,0
20250218,201600,7195084400,40650,40650,40650,40650,0
20250218,201500,7195084400,40650,40650,40650,40650,0
20250218,201400,7195084400,40650,40650,40650,40650,0
20250218,201300,7195084400,40650,40650,40650,40650,0
20250218,201200,7195084400,40650,40650,40650,40650,0
20250218,201100,7195084400,40650,40650,40650,40650,0
20250218,201000,7195084400,40650,40650,40650,40650,0
20250218,200900,7195084400,40650,40650,40650,40650,0
20250218,200800,7195084400,40650,40650,40650,40650,0
20250218,200700,7195084400,40650,40650,40650,40650,0
20250218,200600,7195084400,40650,40650,40650,40650,0
20250218,200500,7195084400,40650,40650,40650,40650,0
20250218,200400,7195084400,40650,40650,40650,40650,0
20250218,200300,7195084400,40650,40650,40650,40650,0
20250218,200200,7195084400,40650,40650,40650,40650,0
20250218,200100,7195084400,40650,40650,40650,40650,0
20250218,200000,7195084400,40650,40650,40650,40650,0
20250218,195900,7195084400,40650,40650,40650,40650,0
20250218,195800,7195084400,40650,40650,40650,40650,0
20250218,195700,7195084400,40650,40650,40650,40650,0
20250218,195600,7195084400,40650,40650,40650,40650,0
20250218,195500,7195084400,40650,40650,40650,40650,0
20250218,195400,7195084400,40650,40650,40650,40650,0
20250218,195300,7195084400,40650,40650,40650,40650,0
20250218,195200,7195084400,40650,40650,40650,40650,0
20250218,195100,7195084400,40650,40650,40650,40650,0
20250218,195000,7195084400,40650,40650,40650,40650,0
20250218,194900,7195084400,40650,40650,40650,40650,0
20250218,194800,7195084400,40650,40650,40650,40650,4720
20250218,194700,7195084400,40650,40650,40650,40650,0
20250218,194600,7195084400,40650,40650,40650,40650,0
20250218,194500,7195084400,40650,40650,40650,40650,0
20250218,194400,7195084400,40650,40650,40650,40650,0
20250218,194300,7195084400,40650,40650,40650,40650,0
20250218,194200,7195084400,40650,40650,40650,40650,0
20250218,194100,7195084400,40650,40650,40650,40650,0
20250218,194000,7195084400,40650,40650,40650,40650,0
20250218,193900,7195084400,40650,40650,40650,40650,0
20250218,193800,7195084400,40650,40650,40650,40650,0
20250218,193700,7195084400,40650,40650,40650,40650,0
20250218,193600,7195084400,40650,40650,40650,40650,0
20250218,193500,7195084400,40650,40650,40650,40650,0
20250218,193400,7195084400,40650,40650,40650,40650,0
20250218,193300,7195084400,40650,40650,40650,40650,0
20250218,193200,7195084400,40650,40650,40650,40650,0
20250218,193100,7195084400,40650,40650,40650,40650,0
20250218,193000,7195084400,40650,40650,40650,40650,0
20250218,192900,7195084400,40650,40650,40650,40650,0
20250218,192800,7195084400,40650,40650,40650,40650,0
20250218,192700,7195084400,40650,40650,40650,40650,0
20250218,192600,7195084400,40650,40650,40650,40650,0
20250218,192500,7195084400,40650,40650,40650,40650,0
20250218,192400,7195084400,40650,40650,40650,40650,0
20250218,192300,7195084400,40650,40650,40650,40650,0
20250218,192200,7195084400,40650,40650,40650,40650,0
20250218,192100,7195084400,40650,40650,40650,40650,0
20250218,192000,7195084400,40650,40650,40650,40650,0
20250218,191900,7195084400,40650,40650,40650,40650,0
20250218,191800,7195084400,40650,40650,40650,40650,4720
20250218,191700,7195084400,40650,40650,40650,40650,0
20250218,191600,7195084400,40650,40650,40650,40650,0
20250218,191500,7195084400,40650,40650,40650,40650,0
20250218,191400,7195084400,40650,40650,40650,40650,0
20250218,191300,7195084400,40650,40650,40650,40650,0
20250218,191200,7195084400,40650,40650,40650,40650,0
20250218,191100,7195084400,40650,40650,40650,40650,0
20250218,191000,7195084400,40650,40650,40650,40650,0
20250218,190900,7195084400,40650,40650,40650,40650,0
20250218,190800,7195084400,40650,40650,40650,40650,0
20250218,190700,7195084400,40650,40650,40650,40650,0
20250218,190600,7195084400,40650,40650,40650,40650,0
20250218,190500,7195084400,40650,40650,40650,40650,0
20250218,190400,7195084400,40650,40650,40650,40650,0
20250218,190300,7195084400,40650,40650,40650,40650,0
20250218,190200,7195084400,40650,40650,40650,40650,0
20250218,190100,7195084400,40650,40650,40650,40650,0
20250218,190000,7195084400,40650,40650,40650,40650,0
20250218,185900,7195084400,40650,40650,40650,40650,0
20250218,185800,7195084400,40650,40650,40650,40650,0
20250218,185700,7195084400,40650,40650,40650,40650,0
20250218,185600,7195084400,40650,40650,40650,40650,0
20250218,185500,7195084400,40650,40650,40650,40650,0
20250218,185400,7195084400,40650,40650,40650,40650,0
20250218,185300,7195084400,40650,40650,40650,40650,0
20250218,185200,7195084400,40650,40650,40650,40650,0
20250218,185100,7195084400,40650,40650,40650,40650,0
20250218,185000,7195084400,40650,40650,40650,40650,0
20250218,184900,7195084400,40650,40650,40650,40650,0
20250218,184800,7195084400,40650,40650,40650,40650,4720
20250218,184700,7195084400,40650,40650,40650,40650,0
20250218,184600,7195084400,40650,40650,40650,40650,0
20250218,184500,7195084400,40650,40650,40650,40650,0
20250218,184400,7195084400,40650,40650,40650,40650,0
20250218,184300,7195084400,40650,40650,40650,40650,0
20250218,184200,7195084400,40650,40650,40650,40650,0
20250218,184100,7195084400,40650,40650,40650,40650,0
20250218,184000,7195084400,40650,40650,40650,40650,0
20250218,183900,7195084400,40650,40650,40650,40650,0
20250218,183800,7195084400,40650,40650,40650,40650,0
20250218,183700,7195084400,40650,40650,40650,40650,0
20250218,183600,7195084400,40650,40650,40650,40650,0
20250218,183500,7195084400,40650,40650,40650,40650,0
20250218,183400,7195084400,40650,40650,40650,40650,0
20250218,183300,7195084400,40650,40650,40650,40650,0
20250218,183200,7195084400,40650,40650,40650,40650,0
20250218,183100,7195084400,40650,40650,40650,40650,0
20250218,183000,7195084400,40650,40650,40650,40650,0
20250218,182900,7195084400,40650,40650,40650,40650,0
20250218,182800,7195084400,40650,40650,40650,40650,0
20250218,182700,7195084400,40650,40650,40650,40650,0
20250218,182600,7195084400,40650,40650,40650,40650,0
20250218,182500,7195084400,40650,40650,40650,40650,0
20250218,182400,7195084400,40650,40650,40650,40650,0
20250218,182300,7195084400,40650,40650,40650,40650,0
20250218,182200,7195084400,40650,40650,40650,40650,0
20250218,182100,7195084400,40650,40650,40650,40650,0
20250218,182000,7195084400,40650,40650,40650,40650,0
20250218,181900,7195084400,40650,40650,40650,40650,0
20250218,181800,7195084400,40650,40650,40650,40650,4720
20250218,181700,7195084400,40650,40650,40650,40650,0
20250218,181600,7195084400,40650,40650,40650,40650,0
20250218,181500,7195084400,40650,40650,40650,40650,0
20250218,181400,7195084400,40650,40650,40650,40650,0
20250218,181300,7195084400,40650,40650,40650,40650,0
20250218,181200,7195084400,40650,40650,40650,40650,0
20250218,181100,7195084400,40650,40650,40650,40650,0
20250218,181000,7195084400,40650,40650,40650,40650,0
20250218,180900,7195084400,40650,40650,40650,40650,0
20250218,180800,7195084400,40650,40650,40650,40650,0
20250218,180700,7195084400,40650,40650,40650,40650,0
20250218,180600,7195084400,40650,40650,40650,40650,0
20250218,180500,7195084400,40650,40650,40650,40650,0
20250218,180400,7195084400,40650,40650,40650,40650,0
20250218,180300,7195084400,40650,40650,40650,40650,0
20250218,180200,7195084400,40650,40650,40650,40650,0
20250218,180100,7195084400,40650,40650,40650,40650,0
20250218,180000,7195084400,40650,40650,40650,40650,0
20250218,175900,7195084400,40650,40650,40650,40650,0
20250218,175800,7195084400,40650,40650,40650,40650,0
20250218,175700,7195084400,40650,40650,40650,40650,0
20250218,175600,7195084400,40650,40650,40650,40650,0
20250218,175500,7195084400,40650,40650,40650,40650,0
20250218,175400,7195084400,40650,40650,40650,40650,0
20250218,175300,7195084400,40650,40650,40650,40650,0
20250218,175200,7195084400,40650,40650,40650,40650,0
20250218,175100,7195084400,40650,40650,40650,40650,0
20250218,175000,7195084400,40650,40650,40650,40650,0
20250218,174900,7195084400,40650,40650,40650,40650,0
20250218,174800,7195084400,40650,40650,40650,40650,4720
20250218,174700,7195084400,40650,40650,40650,40650,0
20250218,174600,7195084400,40650,40650,40650,40650,0
20250218,174500,7195084400,40650,40650,40650,40650,0
20250218,174400,7195084400,40650,40650,40650,40650,0
20250218,174300,7195084400,40650,40650,40650,40650,0
20250218,174200,7195084400,40650,40650,40650,40650,0
20250218,174100,7195084400,40650,40650,40650,40650,0
20250218,174000,7195084400,40650,40650,40650,40650,0
20250218,173900,7195084400,40650,40650,40650,40650,0
20250218,173800,7195084400,40650,40650,40650,40650,0
20250218,173700,7195084400,40650,40650,40650,40650,0
20250218,173600,7195084400,40650,40650,40650,40650,0
20250218,173500,7195084400,40650,40650,40650,40650,0
20250218,173400,7195084400,40650,40650,40650,40650,0
20250218,173300,7195084400,40650,40650,40650,40650,0
20250218,173200,7195084400,40650,40650,40650,40650,0
20250218,173100,7195084400,40650,40650,40650,40650,0
20250218,173000,7195084400,40650,40650,40650,40650,0
20250218,172900,7195084400,40650,40650,40650,40650,0
20250218,172800,7195084400,40650,40650,40650,40650,0
20250218,172700,7195084400,40650,40650,40650,40650,0
20250218,172600,7195084400,40650,40650,40650,40650,0
20250218,172500,7195084400,40650,40650,40650,40650,0
20250218,172400,7195084400,40650,40650,40650,40650,0
20250218,172300,7195084400,40650,40650,40650,40650,0
20250218,172200,7195084400,40650,40650,40650,40650,0
20250218,172100,7195084400,40650,40650,40650,40650,0
20250218,172000,7195084400,40650,40650,40650,40650,0
20250218,171900,7195084400,40650,40650,40650,40650,0
20250218,171800,7195084400,40650,40650,40650,40650,4720
20250218,171700,7195084400,40650,40650,40650,40650,0
20250218,171600,7195084400,40650,40650,40650,40650,0
20250218,171500,7195084400,40650,40650,40650,40650,0
20250218,171400,7195084400,40650,40650,40650,40650,0
20250218,171300,7195084400,40650,40650,40650,40650,0
20250218,171200,7195084400,40650,40650,40650,40650,0
20250218,171100,7195084400,40650,40650,40650,40650,0
20250218,171000,7195084400,40650,40650,40650,40650,0
20250218,170900,7195084400,40650,40650,40650,40650,0
20250218,170800,7195084400,40650,40650,40650,40650,0
20250218,170700,7195084400,40650,40650,40650,40650,0
20250218,170600,7195084400,40650,40650,40650,40650,0
20250218,170500,7195084400,40650,40650,40650,40650,0
20250218,170400,7195084400,40650,40650,40650,40650,0
20250218,170300,7195084400,40650,40650,40650,40650,0
20250218,170200,7195084400,40650,40650,40650,40650,0
20250218,170100,7195084400,40650,40650,40650,40650,0
20250218,170000,7195084400,40650,40650,40650,40650,0
20250218,165900,7195084400,40650,40650,40650,40650,0
20250218,165800,7195084400,40650,40650,40650,40650,0
20250218,165700,7195084400,40650,40650,40650,40650,0
20250218,165600,7195084400,40650,40650,40650,40650,0
20250218,165500,7195084400,40650,40650,40650,40650,0
20250218,165400,7195084400,40650,40650,40650,40650,0
20250218,165300,7195084400,40650,40650,40650,40650,0
20250218,165200,7195084400,40650,40650,40650,40650,0
20250218,165100,7195084400,40650,40650,40650,40650,0
20250218,165000,7195084400,40650,40650,40650,40650,0
20250218,164900,7195084400,40650,40650,40650,40650,0
20250218,164800,7195084400,40650,40650,40650,40650,4720
20250218,164700,7195084400,40650,40650,40650,40650,0
20250218,164600,7195084400,40650,40650,40650,40650,0
20250218,164500,7195084400,40650,40650,40650,40650,0
20250218,164400,7195084400,40650,40650,40650,40650,0
20250218,164300,7195084400,40650,40650,40650,40650,0
20250218,164200,7195084400,40650,40650,40650,40650,0
20250218,164100,7195084400,40650,40650,40650,40650,0
20250218,164000,7195084400,40650,40650,40650,40650,0
20250218,163900,7195084400,40650,40650,40650,40650,0
20250218,163800,7195084400,40650,40650,40650,40650,0
20250218,163700,7195084400,40650,40650,40650,40650,0
20250218,163600,7195084400,40650,40650,40650,40650,0
20250218,163500,7195084400,40650,40650,40650,40650,0
20250218,163400,7195084400,40650,40650,40650,40650,0
20250218,163300,7195084400,40650,40650,40650,40650,0
20250218,163200,7195084400,40650,40650,40650,40650,0
20250218,163100,7195084400,40650,40650,40650,40650,0
20250218,163000,7195084400,40650,40650,40650,40650,0
20250218,162900,7195084400,40650,40650,40650,40650,0
20250218,162800,7195084400,40650,40650,40650,40650,0
20250218,162700,7195084400,40650,40650,40650,40650,0
20250218,162600,7195084400,40650,40650,40650,40650,0
20250218,162500,7195084400,40650,40650,40650,40650,0
20250218,162400,7195084400,40650,40650,40650,40650,0
20250218,162300,7195084400,40650,40650,40650,40650,0
20250218,162200,7195084400,40650,40650,40650,40650,0
20250218,162100,7195084400,40650,40650,40650,40650,0
20250218,162000,7195084400,40650,40650,40650,40650,0
20250218,161900,7195084400,40650,40650,40650,40650,0
20250218,161800,7195084400,40650,40650,40650,40650,4720
20250218,161700,7195084400,40650,40650,40650,40650,0
20250218,161600,7195084400,40650,40650,40650,40650,0
20250218,161500,7195084400,40650,40650,40650,40650,0
20250218,161400,7195084400,40650,40650,40650,40650,0
20250218,161300,7195084400,40650,40650,40650,40650,0
20250218,161200,7195084400,40650,40650,40650,40650,0
20250218,161100,7195084400,40650,40650,40650,40650,0
20250218,161000,7195084400,40650,40650,40650,40650,0
20250218,160900,7195084400,40650,40650,40650,40650,0
20250218,160800,7195084400,40650,40650,40650,40650,0
20250218,160700,7195084400,40650,40650,40650,40650,0
20250218,160600,7195084400,40650,40650,40650,40650,0
20250218,160500,7195084400,40650,40650,40650,40650,0
20250218,160400,7195084400,40650,40650,40650,40650,0
20250218,160300,7195084400,40650,40650,40650,40650,0
20250218,160200,7195084400,40650,40650,40650,40650,0
20250218,160100,7195084400,40650,40650,40650,40650,0
20250218,160000,7195084400,40650,40650,40650,40650,0
20250218,155900,7195084400,40650,40650,40650,40650,0
20250218,155800,7195084400,40650,40650,40650,40650,0
20250218,155700,7195084400,40650,40650,40650,40650,0
20250218,155600,7195084400,40650,40650,40650,40650,0
20250218,155500,7195084400,40650,40650,40650,40650,0
20250218,155400,7195084400,40650,40650,40650,40650,0
20250218,155300,7195084400,40650,40650,40650,40650,0
20250218,155200,7195084400,40650,40650,40650,40650,0
20250218,155100,7195084400,40650,40650,40650,40650,0
20250218,155000,7195084400,40650,40650,40650,40650,0
20250218,154900,7195084400,40650,40650,40650,40650,0
20250218,154800,7195084400,40650,40650,40650,40650,4720
20250218,154700,7195084400,40650,40650,40650,40650,0
20250218,154600,7195084400,40650,40650,40650,40650,0
20250218,154500,7195084400,40650,40650,40650,40650,0
20250218,154400,7195084400,40650,40650,40650,40650,0
20250218,154300,7195084400,40650,40650,40650,40650,0
20250218,154200,7195084400,40650,40650,40650,40650,0
20250218,154100,7195084400,40650,40650,40650,40650,0
20250218,154000,7195084400,40650,40650,40650,40650,0
20250218,153900,7195084400,40650,40650,40650,40650,0
20250218,153800,7195084400,40650,40650,40650,40650,0
20250218,153700,7195084400,40650,40650,40650,40650,0
20250218,153600,7195084400,40650,40650,40650,40650,0
20250218,153500,7195084400,40650,40650,40650,40650,0
20250218,153400,7195084400,40650,40650,40650,40650,0
20250218,153300,7195084400,40650,40650,40650,40650,0
20250218,153200,7195084400,40650,40650,40650,40650,0
20250218,153100,7195084400,40650,40650,40650,40650,0
20250218,153000,7195084400,40650,40650,40650,40650,4720
20250218,152900,7003216400,40650,40650,40650,40650,0
20250218,152800,7003216400,40650,40650,40650,40650,0
20250218,152700,7003216400,40650,40650,40650,40650,0
20250218,152600,7003216400,40650,40650,40650,40650,0
20250218,152500,7003216400,40650,40650,40650,40650,0
20250218,152400,7003216400,40650,40650,40650,40650,0
20250218,152300,7003216400,40650,40650,40650,40650,0
20250218,152200,7003216400,40650,40650,40650,40650,0
20250218,152100,7003216400,40650,40650,40650,40650,0
20250218,152000,7003216400,40650,40650,40650,40650,0
20250218,151900,7003216400,40650,40700,40750,40600,783
20250218,151800,6971394150,40650,40600,40650,40550,711
20250218,151700,6942503450,40600,40550,40600,40550,178
20250218,151600,6935281900,40600,40500,40600,40500,491
20250218,151500,6915382550,40550,40500,40550,40500,205
20250218,151400,6907076800,40550,40600,40600,40550,838
20250218,151300,6873094650,40600,40550,40650,40550,734
20250218,151200,6843298750,40600,40500,40600,40500,343
20250218,151100,6829391650,40550,40500,40550,40500,779
20250218,151000,6797828400,40500,40600,40600,40500,2920
20250218,150900,6679443000,40600,40650,40650,40600,1095
20250218,150800,6634980450,40650,40650,40700,40650,252
20250218,150700,6624735250,40650,40600,40650,40600,714
20250218,150600,6595737800,40600,40650,40650,40600,352
20250218,150500,6581441750,40650,40650,40650,40600,212
20250218,150400,6572826700,40700,40550,40700,40550,808
20250218,150300,6540017450,40600,40550,40600,40550,306
20250218,150200,6527598400,40550,40600,40600,40550,655
20250218,150100,6501014050,40600,40550,40600,40550,560
20250218,150000,6478287550,40600,40600,40650,40550,517
20250218,145900,6457306050,40600,40600,40700,40550,1491
20250218,145800,6396798050,40600,40600,40650,40600,549
20250218,145700,6374504450,40600,40600,40650,40600,406
20250218,145600,6358019400,40600,40700,40700,40600,534
20250218,145500,6336309300,40700,40650,40750,40650,533
20250218,145400,6314612300,40650,40700,40750,40650,587
20250218,145300,6290728750,40750,40750,40750,40700,588
20250218,145200,6266782350,40800,40700,40800,40700,1678
20250218,145100,6198411750,40700,40650,40750,40650,1289
20250218,145000,6145984450,40700,40600,40700,40600,926
20250218,144900,6108324550,40650,40650,40700,40600,705
20250218,144800,6079674950,40700,40650,40700,40650,262
20250218,144700,6069019000,40650,40700,40700,40650,607
20250218,144600,6044338400,40700,40600,40700,40600,519
20250218,144500,6023233650,40650,40650,40700,40650,394
20250218,144400,6007215300,40650,40700,40750,40650,491
20250218,144300,5987242700,40750,40700,40750,40650,381
20250218,144200,5971734000,40700,40800,40800,40700,394
20250218,144100,5955684850,40750,40650,40800,40650,705
20250218,144000,5926974800,40650,40650,40700,40600,598
20250218,143900,5902665950,40650,40700,40700,40650,239
20250218,143800,5892948950,40700,40650,40700,40650,579
20250218,143700,5869403050,40700,40700,40700,40650,1035
20250218,143600,5827291100,40700,40850,40850,40700,1182
20250218,143500,5779135300,40800,40850,40850,40750,2577
20250218,143400,5674064250,40850,40850,40850,40850,45
20250218,143300,5672226000,40850,40850,40850,40800,208
20250218,143200,5663734950,40800,40800,40850,40800,185
20250218,143100,5656185900,40800,40900,40900,40800,267
20250218,143000,5645278750,40900,40950,40950,40850,357
20250218,142900,5630689650,40900,40900,40950,40850,663
20250218,142800,5603573000,40950,40900,40950,40850,877
20250218,142700,5567689300,40900,40800,40900,40750,787
20250218,142600,5535542800,40800,40800,40850,40800,789
20250218,142500,5503350500,40800,40800,40800,40750,323
20250218,142400,5490182250,40750,40700,40800,40700,229
20250218,142300,5480854050,40700,40700,40750,40700,181
20250218,142200,5473485300,40700,40750,40750,40700,198
20250218,142100,5465420900,40800,40700,40800,40700,323
20250218,142000,5452263400,40700,40650,40700,40600,680
20250218,141900,5424599200,40650,40650,40650,40600,179
20250218,141800,5417327800,40600,40650,40700,40600,270
20250218,141700,5406352500,40650,40650,40650,40550,391
20250218,141600,5390471200,40650,40600,40700,40600,949
20250218,141500,5351924400,40600,40600,40700,40600,1000
20250218,141400,5311271600,40650,40650,40650,40600,376
20250218,141300,5295991750,40650,40600,40650,40600,24
20250218,141200,5295016300,40600,40500,40650,40500,616
20250218,141100,5270017850,40500,40600,40600,40500,1641
20250218,141000,5203551700,40550,40600,40600,40550,307
20250218,140900,5191101600,40600,40550,40600,40550,65
20250218,140800,5188464100,40600,40600,40600,40550,220
20250218,140700,5179540850,40600,40600,40600,40550,244
20250218,140600,5169637950,40600,40550,40600,40550,35
20250218,140500,5168217050,40550,40600,40600,40550,117
20250218,140400,5163471500,40550,40600,40600,40550,194
20250218,140300,5155603600,40600,40600,40600,40550,517
20250218,140200,5134623500,40600,40600,40600,40550,27
20250218,140100,5133527550,40500,40550,40600,40500,440
20250218,140000,5115689450,40550,40550,40550,40500,224
20250218,135900,5106610650,40550,40550,40550,40550,84
20250218,135800,5103204450,40550,40600,40600,40550,34
20250218,135700,5101824600,40550,40550,40600,40550,490
20250218,135600,5081953450,40600,40550,40600,40550,90
20250218,135500,5078302550,40600,40550,40600,40550,30
20250218,135400,5077084800,40550,40550,40600,40550,245
20250218,135300,5067148250,40600,40550,40600,40550,87
20250218,135200,5063619250,40600,40550,40600,40550,234
20250218,135100,5054129450,40550,40550,40550,40500,443
20250218,135000,5036170950,40550,40550,40550,40500,296
20250218,134900,5024178000,40550,40550,40550,40500,115
20250218,134800,5019514850,40550,40600,40650,40550,62
20250218,134700,5016996600,40550,40550,40600,40500,353
20250218,134600,5002686950,40550,40550,40550,40500,658
20250218,134500,4976005200,40550,40550,40550,40500,216
20250218,134400,4967246500,40550,40550,40600,40500,296
20250218,134300,4955244850,40550,40600,40600,40500,108
20250218,134200,4950864500,40600,40600,40600,40550,122
20250218,134100,4945912650,40650,40600,40650,40500,2829
20250218,134000,4831264650,40600,40600,40600,40550,357
20250218,133900,4816780450,40600,40550,40600,40550,373
20250218,133800,4801642750,40600,40550,40600,40550,260
20250218,133700,4791093100,40550,40600,40600,40550,296
20250218,133600,4779088000,40600,40600,40600,40600,256
20250218,133500,4768694400,40600,40600,40600,40600,98
20250218,133400,4764715600,40650,40600,40650,40600,262
20250218,133300,4754077300,40550,40650,40650,40550,368
20250218,133200,4739134650,40650,40600,40650,40600,146
20250218,133100,4733204500,40650,40600,40650,40600,146
20250218,133000,4727274500,40600,40600,40650,40600,323
20250218,132900,4714159100,40600,40600,40600,40550,295
20250218,132800,4702187150,40600,40550,40600,40550,198
20250218,132700,4694153950,40600,40600,40600,40600,835
20250218,132600,4660252950,40600,40600,40650,40600,227
20250218,132500,4651036000,40600,40650,40650,40600,189
20250218,132400,4643361900,40650,40600,40650,40600,10
20250218,132300,4642955500,40650,40650,40700,40600,363
20250218,132200,4628200550,40600,40600,40600,40600,253
20250218,132100,4617928750,40600,40600,40650,40600,315
20250218,132000,4605138600,40600,40600,40650,40600,65
20250218,131900,4602499100,40650,40650,40650,40600,339
20250218,131800,4588730350,40650,40650,40650,40600,183
20250218,131700,4581291550,40650,40700,40750,40650,184
20250218,131600,4573805250,40700,40750,40750,40700,91
20250218,131500,4570101050,40700,40700,40700,40700,28
20250218,131400,4568961450,40700,40700,40750,40700,69
20250218,131300,4566152650,40700,40700,40700,40700,73
20250218,131200,4563181550,40700,40700,40700,40700,130
20250218,131100,4557890550,40650,40700,40700,40650,20
20250218,131000,4557076700,40650,40650,40650,40650,440
20250218,130900,4539190700,40650,40700,40700,40650,68
20250218,130800,4536425600,40650,40750,40750,40650,137
20250218,130700,4530848300,40700,40700,40700,40700,176
20250218,130600,4523685100,40650,40650,40650,40650,27
20250218,130500,4522587550,40650,40700,40700,40650,191
20250218,130400,4514821750,40700,40700,40700,40700,35
20250218,130300,4513397250,40700,40700,40700,40650,78
20250218,130200,4510222750,40650,40700,40700,40650,21
20250218,130100,4509368200,40700,40700,40700,40700,21
20250218,130000,4508513500,40700,40700,40700,40650,24
20250218,125900,4507536750,40700,40700,40700,40650,41
20250218,125800,4505868150,40700,40650,40700,40650,170
20250218,125700,4498949350,40600,40600,40600,40600,0
20250218,125600,4498949350,40600,40650,40650,40600,401
20250218,125500,4482649850,40650,40700,40700,40650,161
20250218,125400,4476097950,40650,40650,40650,40650,100
20250218,125300,4472032950,40650,40650,40700,40650,532
20250218,125200,4450403600,40650,40700,40700,40650,121
20250218,125100,4445482400,40700,40650,40700,40650,52
20250218,125000,4443368250,40650,40700,40700,40650,14
20250218,124900,4442798750,40700,40700,40700,40700,10
20250218,124800,4442391750,40650,40700,40700,40650,23
20250218,124700,4441455700,40650,40650,40650,40650,101
20250218,124600,4437350050,40650,40650,40650,40650,17
20250218,124500,4436659000,40650,40600,40650,40600,13
20250218,124400,4436130700,40650,40600,40650,40600,40
20250218,124300,4434506350,40600,40650,40650,40600,323
20250218,124200,4421390500,40600,40600,40600,40600,106
20250218,124100,4417086900,40600,40550,40600,40550,128
20250218,124000,4411892500,40550,40750,40750,40550,1361
20250218,123900,4356568100,40750,40750,40800,40700,79
20250218,123800,4353347800,40750,40750,40750,40750,100
20250218,123700,4349272800,40700,40750,40750,40700,24
20250218,123600,4348294850,40750,40700,40750,40650,101
20250218,123500,4344183050,40750,40700,40750,40650,56
20250218,123400,4341903850,40700,40700,40700,40700,458
20250218,123300,4323263250,40650,40650,40700,40650,227
20250218,123200,4314035600,40650,40600,40650,40600,138
20250218,123100,4308428600,40600,40650,40650,40600,60
20250218,123000,4305992100,40600,40600,40600,40600,4
20250218,122900,4305829700,40600,40600,40600,40600,220
20250218,122800,4296897700,40600,40600,40600,40550,125
20250218,122700,4291825200,40550,40550,40550,40550,25
20250218,122600,4290811450,40550,40550,40550,40550,53
20250218,122500,4288662300,40550,40600,40600,40550,20
20250218,122400,4287850800,40450,40550,40550,40450,641
20250218,122300,4261916800,40500,40600,40600,40500,950
20250218,122200,4223423650,40650,40650,40650,40650,8
20250218,122100,4223098450,40650,40650,40650,40550,622
20250218,122000,4197859150,40600,40600,40600,40600,72
20250218,121900,4194935950,40600,40700,40700,40600,656
20250218,121800,4168276950,40700,40700,40700,40650,146
20250218,121700,4162334850,40700,40800,40800,40700,782
20250218,121600,4130488000,40800,40800,40800,40800,230
20250218,121500,4121104000,40850,40750,40850,40750,101
20250218,121400,4116985150,40800,40750,40800,40750,66
20250218,121300,4114293150,40750,40750,40750,40750,6
20250218,121200,4114048650,40700,40750,40750,40700,163
20250218,121100,4107412800,40750,40700,40800,40700,1129
20250218,121000,4061398250,40700,40700,40750,40700,244
20250218,120900,4051467000,40650,40700,40700,40650,16
20250218,120800,4050815950,40700,40700,40700,40700,49
20250218,120700,4048821650,40700,40700,40700,40700,4
20250218,120600,4048658850,40650,40700,40700,40650,18
20250218,120500,4047926350,40650,40650,40650,40650,6
20250218,120400,4047682450,40700,40650,40700,40650,50
20250218,120300,4045649650,40700,40700,40750,40700,130
20250218,120200,4040357750,40700,40700,40700,40700,14
20250218,120100,4039787950,40700,40700,40750,40700,22
20250218,120000,4038892200,40750,40750,40750,40750,11
20250218,115900,4038443950,40750,40550,40750,40550,852
20250218,115800,4003852000,40550,40550,40550,40550,66
20250218,115700,4001175700,40500,40550,40600,40500,406
20250218,115600,3984731250,40500,40600,40600,40500,297
20250218,115500,3972699400,40550,40550,40600,40550,39
20250218,115400,3971116450,40500,40500,40500,40500,124
20250218,115300,3966094450,40450,40450,40500,40450,72
20250218,115200,3963182000,40500,40550,40550,40500,441
20250218,115100,3945319900,40550,40600,40600,40550,21
20250218,115000,3944467400,40550,40500,40550,40500,56
20250218,114900,3942196650,40500,40500,40550,40500,281
20250218,114800,3930815900,40550,40550,40600,40500,408
20250218,114700,3914281300,40550,40600,40600,40550,330
20250218,114600,3900893300,40600,40650,40650,40600,22
20250218,114500,3899999850,40650,40650,40650,40600,326
20250218,114400,3886748300,40650,40650,40650,40650,35
20250218,114300,3885325550,40600,40600,40600,40600,4
20250218,114200,3885163150,40600,40650,40650,40600,6
20250218,114100,3884919300,40650,40600,40650,40600,11
20250218,114000,3884472200,40600,40650,40650,40500,486
20250218,113900,3864756200,40650,40550,40650,40550,378
20250218,113800,3849397700,40550,40550,40600,40550,124
20250218,113700,3844368700,40550,40550,40550,40500,17
20250218,113600,3843679550,40550,40550,40550,40550,0
20250218,113500,3843679550,40550,40500,40550,40500,18
20250218,113400,3842949700,40500,40450,40500,40450,26
20250218,113300,3841897900,40500,40450,40500,40450,118
20250218,113200,3837122900,40500,40550,40550,40500,79
20250218,113100,3833922600,40550,40550,40550,40500,12
20250218,113000,3833436200,40450,40550,40550,40450,152
20250218,112900,3827286200,40550,40500,40550,40500,80
20250218,112800,3824046150,40500,40500,40500,40450,196
20250218,112700,3816108300,40500,40500,40500,40450,89
20250218,112600,3812503850,40450,40500,40500,40450,768
20250218,112500,3781400000,40500,40550,40550,40500,106
20250218,112400,3777106800,40550,40550,40550,40550,19
20250218,112300,3776336350,40550,40600,40600,40550,445
20250218,112200,3758276850,40600,40600,40650,40600,139
20250218,112100,3752628400,40600,40600,40600,40600,36
20250218,112000,3751166800,40600,40600,40650,40600,614
20250218,111900,3726232650,40600,40550,40600,40500,639
20250218,111800,3700313750,40550,40500,40550,40500,983
20250218,111700,3660497700,40450,40450,40450,40450,604
20250218,111600,3636065900,40450,40450,40450,40450,557
20250218,111500,3613535250,40450,40450,40450,40400,319
20250218,111400,3600646400,40450,40450,40500,40400,206
20250218,111300,3592318550,40450,40450,40450,40450,127
20250218,111200,3587181400,40450,40450,40450,40450,28
20250218,111100,3586048800,40450,40450,40450,40450,421
20250218,111000,3569019350,40450,40450,40500,40450,31
20250218,110900,3567764900,40450,40450,40450,40450,258
20250218,110800,3557328800,40450,40500,40500,40450,561
20250218,110700,3534629700,40500,40450,40500,40450,417
20250218,110600,3517743050,40450,40500,40500,40450,486
20250218,110500,3498070600,40450,40450,40450,40450,276
20250218,110400,3486906400,40450,40450,40450,40450,78
20250218,110300,3483751300,40450,40450,40450,40450,145
20250218,110200,3477886050,40450,40450,40450,40400,125
20250218,110100,3472829950,40400,40450,40450,40350,879
20250218,110000,3437356850,40450,40450,40500,40450,59
20250218,105900,3434970250,40450,40450,40450,40300,310
20250218,105800,3422453700,40450,40500,40500,40450,57
20250218,105700,3420148000,40450,40450,40500,40450,33
20250218,105600,3418813050,40500,40400,40500,40300,1869
20250218,105500,3343419850,40400,40400,40400,40350,710
20250218,105400,3314760600,40400,40400,40500,40350,540
20250218,105300,3292946150,40400,40450,40450,40400,484
20250218,105200,3273391350,40400,40550,40550,40350,127
20250218,105100,3268266600,40350,40550,40600,40350,807
20250218,105000,3235694050,40500,40500,40500,40400,594
20250218,104900,3211686200,40500,40500,40500,40300,1574
20250218,104800,3148199200,40400,40450,40500,40350,1975
20250218,104700,3068400750,40450,40550,40550,40350,2900
20250218,104600,2951135300,40500,40600,40600,40500,1554
20250218,104500,2888138450,40600,40650,40650,40600,68
20250218,104400,2885374750,40650,40700,40700,40650,33
20250218,104300,2884033250,40700,40650,40700,40650,81
20250218,104200,2880740350,40650,40650,40650,40550,1218
20250218,104100,2831284050,40650,40700,40700,40600,393
20250218,104000,2815301750,40700,40750,40750,40700,72
20250218,103900,2812371250,40700,40700,40700,40700,99
20250218,103800,2808341950,40700,40700,40700,40700,20
20250218,103700,2807527950,40700,40700,40700,40700,40
20250218,103600,2805899950,40700,40700,40750,40700,113
20250218,103500,2801295350,40750,40700,40750,40700,129
20250218,103400,2796044750,40750,40750,40750,40750,349
20250218,103300,2781823000,40750,40750,40750,40750,8
20250218,103200,2781497000,40750,40750,40750,40750,68
20250218,103100,2778726000,40600,40750,40800,40600,1519
20250218,103000,2716987050,40700,40700,40700,40700,36
20250218,102900,2715521850,40750,40750,40750,40750,3
20250218,102800,2715399600,40750,40700,40750,40700,69
20250218,102700,2712588350,40650,40750,40750,40650,1000
20250218,102600,2671918450,40750,40700,40750,40700,284
20250218,102500,2660349200,40700,40700,40700,40650,524
20250218,102400,2639033900,40650,40700,40700,40650,27
20250218,102300,2637935300,40700,40650,40700,40650,38
20250218,102200,2636390550,40700,40650,40700,40650,129
20250218,102100,2631141750,40650,40700,40700,40650,425
20250218,102000,2613844450,40650,40800,40800,40650,1071
20250218,101900,2570280150,40750,40700,40750,40700,3
20250218,101800,2570158000,40700,40750,40750,40700,177
20250218,101700,2562945500,40700,40700,40700,40700,16
20250218,101600,2562294300,40700,40700,40750,40700,52
20250218,101500,2560177350,40750,40650,40750,40650,83
20250218,101400,2556797000,40650,40750,40750,40650,481
20250218,101300,2537233100,40700,40700,40750,40700,71
20250218,101200,2534341950,40700,40700,40700,40700,52
20250218,101100,2532225550,40800,40700,40800,40700,318
20250218,101000,2519272700,40700,40700,40750,40700,611
20250218,100900,2494387000,40700,40750,40750,40700,160
20250218,100800,2487869950,40750,40750,40750,40700,37
20250218,100700,2486362350,40750,40700,40750,40650,199
20250218,100600,2478264350,40700,40750,40750,40700,12
20250218,100500,2477775700,40750,40650,40750,40650,562
20250218,100400,2454885100,40650,40650,40700,40600,727
20250218,100300,2425326050,40650,40650,40650,40550,202
20250218,100200,2417116400,40700,40500,40700,40450,3542
20250218,100100,2273484800,40500,40500,40550,40500,95
20250218,100000,2269635800,40550,40550,40550,40500,25
20250218,095900,2268622200,40550,40550,40550,40500,395
20250218,095800,2252607550,40550,40550,40600,40550,590
20250218,095700,2228682950,40550,40550,40600,40550,304
20250218,095600,2216355500,40600,40550,40600,40550,926
20250218,095500,2178764100,40550,40600,40600,40500,2801
20250218,095400,2065267300,40600,40650,40650,40550,220
20250218,095300,2056336600,40650,40550,40650,40550,57
20250218,095200,2054024350,40550,40650,40650,40550,310
20250218,095100,2041449600,40650,40550,40650,40550,1437
20250218,095000,1983179150,40650,40550,40650,40550,711
20250218,094900,1954343000,40550,40550,40600,40550,272
20250218,094800,1943312900,40550,40600,40600,40550,666
20250218,094700,1916306550,40600,40600,40600,40550,783
20250218,094600,1884519450,40600,40650,40650,40600,405
20250218,094500,1868072650,40650,40700,40700,40650,89
20250218,094400,1864453450,40700,40650,40700,40550,808
20250218,094300,1831648650,40600,40600,40650,40550,547
20250218,094200,1809457000,40600,40650,40650,40550,299
20250218,094100,1797323100,40650,40650,40650,40500,3005
20250218,094000,1675404500,40700,40650,40750,40650,104
20250218,093900,1671172650,40650,40600,40700,40600,385
20250218,093800,1655522300,40600,40750,40800,40600,1151
20250218,093700,1608707950,40750,40900,40900,40750,1266
20250218,093600,1557091600,40800,40900,40900,40800,218
20250218,093500,1548178950,40850,40800,40850,40800,101
20250218,093400,1544054400,40800,40850,40850,40750,800
20250218,093300,1511415150,40850,40850,40850,40850,96
20250218,093200,1507493550,40850,40850,40850,40850,149
20250218,093100,1501406900,40850,40800,40850,40800,20
20250218,093000,1500590050,40800,40800,40850,40800,57
20250218,092900,1498262250,40800,40800,40850,40800,326
20250218,092800,1484958850,40800,40850,40850,40750,775
20250218,092700,1453336400,40800,40800,40850,40800,96
20250218,092600,1449418400,40850,40850,40850,40800,392
20250218,092500,1433420400,40850,40850,40850,40800,395
20250218,092400,1417286600,40800,41000,41000,40800,661
20250218,092300,1390273000,41100,41100,41150,41000,804
20250218,092200,1357246200,41150,40950,41150,40900,1685
20250218,092100,1288100550,40900,40900,40900,40900,426
20250218,092000,1270677150,40900,40900,40900,40800,313
20250218,091900,1257877550,40900,40900,40900,40900,236
20250218,091800,1248225150,40900,40850,40950,40850,93
20250218,091700,1244423300,40850,40950,40950,40850,519
20250218,091600,1223194550,40900,40900,40950,40900,366
20250218,091500,1208220250,40900,40900,40900,40750,240
20250218,091400,1198405400,40900,40800,40900,40700,727
20250218,091300,1168703100,40850,40600,40850,40550,1893
20250218,091200,1091634600,40600,40600,40750,40600,2137
20250218,091100,1004790700,40650,40650,40650,40600,105
20250218,091000,1000525050,40650,40700,40700,40600,3328
20250218,090900,865290850,40700,40650,40750,40600,4351
20250218,090800,688422650,40600,40700,40850,40600,1696
20250218,090700,619440700,40700,40700,40850,40650,1310
20250218,090600,566143950,40650,40850,40850,40650,1704
20250218,090500,496707600,40950,40950,40950,40850,151
20250218,090400,490538450,40950,40700,40950,40650,5425
20250218,090300,269406150,40750,40800,40850,40750,1405
20250218,090200,212091750,40800,41150,41150,40800,2128
20250218,090100,124911000,41150,41100,41150,41000,899
20250218,090000,87996500,41000,41000,41300,41000,2126