KissMeData/128820/min/candle-20250218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250218,202400,4144068200,3300,3300,3300,3300,6202
20250218,202300,4144068200,3300,3300,3300,3300,0
20250218,202200,4144068200,3300,3300,3300,3300,0
20250218,202100,4144068200,3300,3300,3300,3300,0
20250218,202000,4144068200,3300,3300,3300,3300,0
20250218,201900,4144068200,3300,3300,3300,3300,0
20250218,201800,4144068200,3300,3300,3300,3300,0
20250218,201700,4144068200,3300,3300,3300,3300,0
20250218,201600,4144068200,3300,3300,3300,3300,0
20250218,201500,4144068200,3300,3300,3300,3300,0
20250218,201400,4144068200,3300,3300,3300,3300,0
20250218,201300,4144068200,3300,3300,3300,3300,0
20250218,201200,4144068200,3300,3300,3300,3300,0
20250218,201100,4144068200,3300,3300,3300,3300,0
20250218,201000,4144068200,3300,3300,3300,3300,0
20250218,200900,4144068200,3300,3300,3300,3300,0
20250218,200800,4144068200,3300,3300,3300,3300,0
20250218,200700,4144068200,3300,3300,3300,3300,0
20250218,200600,4144068200,3300,3300,3300,3300,0
20250218,200500,4144068200,3300,3300,3300,3300,0
20250218,200400,4144068200,3300,3300,3300,3300,0
20250218,200300,4144068200,3300,3300,3300,3300,0
20250218,200200,4144068200,3300,3300,3300,3300,0
20250218,200100,4144068200,3300,3300,3300,3300,0
20250218,200000,4144068200,3300,3300,3300,3300,0
20250218,195900,4144068200,3300,3300,3300,3300,0
20250218,195800,4144068200,3300,3300,3300,3300,0
20250218,195700,4144068200,3300,3300,3300,3300,0
20250218,195600,4144068200,3300,3300,3300,3300,0
20250218,195500,4144068200,3300,3300,3300,3300,0
20250218,195400,4144068200,3300,3300,3300,3300,6202
20250218,195300,4144068200,3300,3300,3300,3300,0
20250218,195200,4144068200,3300,3300,3300,3300,0
20250218,195100,4144068200,3300,3300,3300,3300,0
20250218,195000,4144068200,3300,3300,3300,3300,0
20250218,194900,4144068200,3300,3300,3300,3300,0
20250218,194800,4144068200,3300,3300,3300,3300,0
20250218,194700,4144068200,3300,3300,3300,3300,0
20250218,194600,4144068200,3300,3300,3300,3300,0
20250218,194500,4144068200,3300,3300,3300,3300,0
20250218,194400,4144068200,3300,3300,3300,3300,0
20250218,194300,4144068200,3300,3300,3300,3300,0
20250218,194200,4144068200,3300,3300,3300,3300,0
20250218,194100,4144068200,3300,3300,3300,3300,0
20250218,194000,4144068200,3300,3300,3300,3300,0
20250218,193900,4144068200,3300,3300,3300,3300,0
20250218,193800,4144068200,3300,3300,3300,3300,0
20250218,193700,4144068200,3300,3300,3300,3300,0
20250218,193600,4144068200,3300,3300,3300,3300,0
20250218,193500,4144068200,3300,3300,3300,3300,0
20250218,193400,4144068200,3300,3300,3300,3300,0
20250218,193300,4144068200,3300,3300,3300,3300,0
20250218,193200,4144068200,3300,3300,3300,3300,0
20250218,193100,4144068200,3300,3300,3300,3300,0
20250218,193000,4144068200,3300,3300,3300,3300,0
20250218,192900,4144068200,3300,3300,3300,3300,0
20250218,192800,4144068200,3300,3300,3300,3300,0
20250218,192700,4144068200,3300,3300,3300,3300,0
20250218,192600,4144068200,3300,3300,3300,3300,0
20250218,192500,4144068200,3300,3300,3300,3300,0
20250218,192400,4144068200,3300,3300,3300,3300,6202
20250218,192300,4144068200,3300,3300,3300,3300,0
20250218,192200,4144068200,3300,3300,3300,3300,0
20250218,192100,4144068200,3300,3300,3300,3300,0
20250218,192000,4144068200,3300,3300,3300,3300,0
20250218,191900,4144068200,3300,3300,3300,3300,0
20250218,191800,4144068200,3300,3300,3300,3300,0
20250218,191700,4144068200,3300,3300,3300,3300,0
20250218,191600,4144068200,3300,3300,3300,3300,0
20250218,191500,4144068200,3300,3300,3300,3300,0
20250218,191400,4144068200,3300,3300,3300,3300,0
20250218,191300,4144068200,3300,3300,3300,3300,0
20250218,191200,4144068200,3300,3300,3300,3300,0
20250218,191100,4144068200,3300,3300,3300,3300,0
20250218,191000,4144068200,3300,3300,3300,3300,0
20250218,190900,4144068200,3300,3300,3300,3300,0
20250218,190800,4144068200,3300,3300,3300,3300,0
20250218,190700,4144068200,3300,3300,3300,3300,0
20250218,190600,4144068200,3300,3300,3300,3300,0
20250218,190500,4144068200,3300,3300,3300,3300,0
20250218,190400,4144068200,3300,3300,3300,3300,0
20250218,190300,4144068200,3300,3300,3300,3300,0
20250218,190200,4144068200,3300,3300,3300,3300,0
20250218,190100,4144068200,3300,3300,3300,3300,0
20250218,190000,4144068200,3300,3300,3300,3300,0
20250218,185900,4144068200,3300,3300,3300,3300,0
20250218,185800,4144068200,3300,3300,3300,3300,0
20250218,185700,4144068200,3300,3300,3300,3300,0
20250218,185600,4144068200,3300,3300,3300,3300,0
20250218,185500,4144068200,3300,3300,3300,3300,0
20250218,185400,4144068200,3300,3300,3300,3300,6202
20250218,185300,4144068200,3300,3300,3300,3300,0
20250218,185200,4144068200,3300,3300,3300,3300,0
20250218,185100,4144068200,3300,3300,3300,3300,0
20250218,185000,4144068200,3300,3300,3300,3300,0
20250218,184900,4144068200,3300,3300,3300,3300,0
20250218,184800,4144068200,3300,3300,3300,3300,0
20250218,184700,4144068200,3300,3300,3300,3300,0
20250218,184600,4144068200,3300,3300,3300,3300,0
20250218,184500,4144068200,3300,3300,3300,3300,0
20250218,184400,4144068200,3300,3300,3300,3300,0
20250218,184300,4144068200,3300,3300,3300,3300,0
20250218,184200,4144068200,3300,3300,3300,3300,0
20250218,184100,4144068200,3300,3300,3300,3300,0
20250218,184000,4144068200,3300,3300,3300,3300,0
20250218,183900,4144068200,3300,3300,3300,3300,0
20250218,183800,4144068200,3300,3300,3300,3300,0
20250218,183700,4144068200,3300,3300,3300,3300,0
20250218,183600,4144068200,3300,3300,3300,3300,0
20250218,183500,4144068200,3300,3300,3300,3300,0
20250218,183400,4144068200,3300,3300,3300,3300,0
20250218,183300,4144068200,3300,3300,3300,3300,0
20250218,183200,4144068200,3300,3300,3300,3300,0
20250218,183100,4144068200,3300,3300,3300,3300,0
20250218,183000,4144068200,3300,3300,3300,3300,0
20250218,182900,4144068200,3300,3300,3300,3300,0
20250218,182800,4144068200,3300,3300,3300,3300,0
20250218,182700,4144068200,3300,3300,3300,3300,0
20250218,182600,4144068200,3300,3300,3300,3300,0
20250218,182500,4144068200,3300,3300,3300,3300,0
20250218,182400,4144068200,3300,3300,3300,3300,6202
20250218,182300,4144068200,3300,3300,3300,3300,0
20250218,182200,4144068200,3300,3300,3300,3300,0
20250218,182100,4144068200,3300,3300,3300,3300,0
20250218,182000,4144068200,3300,3300,3300,3300,0
20250218,181900,4144068200,3300,3300,3300,3300,0
20250218,181800,4144068200,3300,3300,3300,3300,0
20250218,181700,4144068200,3300,3300,3300,3300,0
20250218,181600,4144068200,3300,3300,3300,3300,0
20250218,181500,4144068200,3300,3300,3300,3300,0
20250218,181400,4144068200,3300,3300,3300,3300,0
20250218,181300,4144068200,3300,3300,3300,3300,0
20250218,181200,4144068200,3300,3300,3300,3300,0
20250218,181100,4144068200,3300,3300,3300,3300,0
20250218,181000,4144068200,3300,3300,3300,3300,0
20250218,180900,4144068200,3300,3300,3300,3300,0
20250218,180800,4144068200,3300,3300,3300,3300,0
20250218,180700,4144068200,3300,3300,3300,3300,0
20250218,180600,4144068200,3300,3300,3300,3300,0
20250218,180500,4144068200,3300,3300,3300,3300,0
20250218,180400,4144068200,3300,3300,3300,3300,0
20250218,180300,4144068200,3300,3300,3300,3300,0
20250218,180200,4144068200,3300,3300,3300,3300,0
20250218,180100,4144068200,3300,3300,3300,3300,0
20250218,180000,4144068200,3300,3300,3300,3300,0
20250218,175900,4144068200,3300,3300,3300,3300,0
20250218,175800,4144068200,3300,3300,3300,3300,0
20250218,175700,4144068200,3300,3300,3300,3300,0
20250218,175600,4144068200,3300,3300,3300,3300,0
20250218,175500,4144068200,3300,3300,3300,3300,0
20250218,175400,4144068200,3300,3300,3300,3300,6202
20250218,175300,4144068200,3300,3300,3300,3300,0
20250218,175200,4144068200,3300,3300,3300,3300,0
20250218,175100,4144068200,3300,3300,3300,3300,0
20250218,175000,4144068200,3300,3300,3300,3300,0
20250218,174900,4144068200,3300,3300,3300,3300,0
20250218,174800,4144068200,3300,3300,3300,3300,0
20250218,174700,4144068200,3300,3300,3300,3300,0
20250218,174600,4144068200,3300,3300,3300,3300,0
20250218,174500,4144068200,3300,3300,3300,3300,0
20250218,174400,4144068200,3300,3300,3300,3300,0
20250218,174300,4144068200,3300,3300,3300,3300,0
20250218,174200,4144068200,3300,3300,3300,3300,0
20250218,174100,4144068200,3300,3300,3300,3300,0
20250218,174000,4144068200,3300,3300,3300,3300,0
20250218,173900,4144068200,3300,3300,3300,3300,0
20250218,173800,4144068200,3300,3300,3300,3300,0
20250218,173700,4144068200,3300,3300,3300,3300,0
20250218,173600,4144068200,3300,3300,3300,3300,0
20250218,173500,4144068200,3300,3300,3300,3300,0
20250218,173400,4144068200,3300,3300,3300,3300,0
20250218,173300,4144068200,3300,3300,3300,3300,0
20250218,173200,4144068200,3300,3300,3300,3300,0
20250218,173100,4144068200,3300,3300,3300,3300,0
20250218,173000,4144068200,3300,3300,3300,3300,0
20250218,172900,4144068200,3300,3300,3300,3300,0
20250218,172800,4144068200,3300,3300,3300,3300,0
20250218,172700,4144068200,3300,3300,3300,3300,0
20250218,172600,4144068200,3300,3300,3300,3300,0
20250218,172500,4144068200,3300,3300,3300,3300,0
20250218,172400,4144068200,3300,3300,3300,3300,6202
20250218,172300,4144068200,3300,3300,3300,3300,0
20250218,172200,4144068200,3300,3300,3300,3300,0
20250218,172100,4144068200,3300,3300,3300,3300,0
20250218,172000,4144068200,3300,3300,3300,3300,0
20250218,171900,4144068200,3300,3300,3300,3300,0
20250218,171800,4144068200,3300,3300,3300,3300,0
20250218,171700,4144068200,3300,3300,3300,3300,0
20250218,171600,4144068200,3300,3300,3300,3300,0
20250218,171500,4144068200,3300,3300,3300,3300,0
20250218,171400,4144068200,3300,3300,3300,3300,0
20250218,171300,4144068200,3300,3300,3300,3300,0
20250218,171200,4144068200,3300,3300,3300,3300,0
20250218,171100,4144068200,3300,3300,3300,3300,0
20250218,171000,4144068200,3300,3300,3300,3300,0
20250218,170900,4144068200,3300,3300,3300,3300,0
20250218,170800,4144068200,3300,3300,3300,3300,0
20250218,170700,4144068200,3300,3300,3300,3300,0
20250218,170600,4144068200,3300,3300,3300,3300,0
20250218,170500,4144068200,3300,3300,3300,3300,0
20250218,170400,4144068200,3300,3300,3300,3300,0
20250218,170300,4144068200,3300,3300,3300,3300,0
20250218,170200,4144068200,3300,3300,3300,3300,0
20250218,170100,4144068200,3300,3300,3300,3300,0
20250218,170000,4144068200,3300,3300,3300,3300,0
20250218,165900,4144068200,3300,3300,3300,3300,0
20250218,165800,4144068200,3300,3300,3300,3300,0
20250218,165700,4144068200,3300,3300,3300,3300,0
20250218,165600,4144068200,3300,3300,3300,3300,0
20250218,165500,4144068200,3300,3300,3300,3300,0
20250218,165400,4144068200,3300,3300,3300,3300,6202
20250218,165300,4144068200,3300,3300,3300,3300,0
20250218,165200,4144068200,3300,3300,3300,3300,0
20250218,165100,4144068200,3300,3300,3300,3300,0
20250218,165000,4144068200,3300,3300,3300,3300,0
20250218,164900,4144068200,3300,3300,3300,3300,0
20250218,164800,4144068200,3300,3300,3300,3300,0
20250218,164700,4144068200,3300,3300,3300,3300,0
20250218,164600,4144068200,3300,3300,3300,3300,0
20250218,164500,4144068200,3300,3300,3300,3300,0
20250218,164400,4144068200,3300,3300,3300,3300,0
20250218,164300,4144068200,3300,3300,3300,3300,0
20250218,164200,4144068200,3300,3300,3300,3300,0
20250218,164100,4144068200,3300,3300,3300,3300,0
20250218,164000,4144068200,3300,3300,3300,3300,0
20250218,163900,4144068200,3300,3300,3300,3300,0
20250218,163800,4144068200,3300,3300,3300,3300,0
20250218,163700,4144068200,3300,3300,3300,3300,0
20250218,163600,4144068200,3300,3300,3300,3300,0
20250218,163500,4144068200,3300,3300,3300,3300,0
20250218,163400,4144068200,3300,3300,3300,3300,0
20250218,163300,4144068200,3300,3300,3300,3300,0
20250218,163200,4144068200,3300,3300,3300,3300,0
20250218,163100,4144068200,3300,3300,3300,3300,0
20250218,163000,4144068200,3300,3300,3300,3300,0
20250218,162900,4144068200,3300,3300,3300,3300,0
20250218,162800,4144068200,3300,3300,3300,3300,0
20250218,162700,4144068200,3300,3300,3300,3300,0
20250218,162600,4144068200,3300,3300,3300,3300,0
20250218,162500,4144068200,3300,3300,3300,3300,0
20250218,162400,4144068200,3300,3300,3300,3300,6202
20250218,162300,4144068200,3300,3300,3300,3300,0
20250218,162200,4144068200,3300,3300,3300,3300,0
20250218,162100,4144068200,3300,3300,3300,3300,0
20250218,162000,4144068200,3300,3300,3300,3300,0
20250218,161900,4144068200,3300,3300,3300,3300,0
20250218,161800,4144068200,3300,3300,3300,3300,0
20250218,161700,4144068200,3300,3300,3300,3300,0
20250218,161600,4144068200,3300,3300,3300,3300,0
20250218,161500,4144068200,3300,3300,3300,3300,0
20250218,161400,4144068200,3300,3300,3300,3300,0
20250218,161300,4144068200,3300,3300,3300,3300,0
20250218,161200,4144068200,3300,3300,3300,3300,0
20250218,161100,4144068200,3300,3300,3300,3300,0
20250218,161000,4144068200,3300,3300,3300,3300,0
20250218,160900,4144068200,3300,3300,3300,3300,0
20250218,160800,4144068200,3300,3300,3300,3300,0
20250218,160700,4144068200,3300,3300,3300,3300,0
20250218,160600,4144068200,3300,3300,3300,3300,0
20250218,160500,4144068200,3300,3300,3300,3300,0
20250218,160400,4144068200,3300,3300,3300,3300,0
20250218,160300,4144068200,3300,3300,3300,3300,0
20250218,160200,4144068200,3300,3300,3300,3300,0
20250218,160100,4144068200,3300,3300,3300,3300,0
20250218,160000,4144068200,3300,3300,3300,3300,0
20250218,155900,4144068200,3300,3300,3300,3300,0
20250218,155800,4144068200,3300,3300,3300,3300,0
20250218,155700,4144068200,3300,3300,3300,3300,0
20250218,155600,4144068200,3300,3300,3300,3300,0
20250218,155500,4144068200,3300,3300,3300,3300,0
20250218,155400,4144068200,3300,3300,3300,3300,6202
20250218,155300,4144068200,3300,3300,3300,3300,0
20250218,155200,4144068200,3300,3300,3300,3300,0
20250218,155100,4144068200,3300,3300,3300,3300,0
20250218,155000,4144068200,3300,3300,3300,3300,0
20250218,154900,4144068200,3300,3300,3300,3300,0
20250218,154800,4144068200,3300,3300,3300,3300,0
20250218,154700,4144068200,3300,3300,3300,3300,0
20250218,154600,4144068200,3300,3300,3300,3300,0
20250218,154500,4144068200,3300,3300,3300,3300,0
20250218,154400,4144068200,3300,3300,3300,3300,0
20250218,154300,4144068200,3300,3300,3300,3300,0
20250218,154200,4144068200,3300,3300,3300,3300,0
20250218,154100,4144068200,3300,3300,3300,3300,0
20250218,154000,4144068200,3300,3300,3300,3300,0
20250218,153900,4144068200,3300,3300,3300,3300,0
20250218,153800,4144068200,3300,3300,3300,3300,0
20250218,153700,4144068200,3300,3300,3300,3300,0
20250218,153600,4144068200,3300,3300,3300,3300,0
20250218,153500,4144068200,3300,3300,3300,3300,0
20250218,153400,4144068200,3300,3300,3300,3300,0
20250218,153300,4144068200,3300,3300,3300,3300,0
20250218,153200,4144068200,3300,3300,3300,3300,0
20250218,153100,4144068200,3300,3300,3300,3300,0
20250218,153000,4144068200,3300,3300,3300,3300,6202
20250218,152900,4123601600,3305,3305,3305,3305,0
20250218,152800,4123601600,3305,3305,3305,3305,0
20250218,152700,4123601600,3305,3305,3305,3305,0
20250218,152600,4123601600,3305,3305,3305,3305,0
20250218,152500,4123601600,3305,3305,3305,3305,0
20250218,152400,4123601600,3305,3305,3305,3305,0
20250218,152300,4123601600,3305,3305,3305,3305,0
20250218,152200,4123601600,3305,3305,3305,3305,0
20250218,152100,4123601600,3305,3305,3305,3305,0
20250218,152000,4123601600,3305,3305,3305,3305,0
20250218,151900,4123601600,3305,3305,3305,3305,530
20250218,151800,4121849950,3305,3295,3305,3295,3755
20250218,151700,4109465000,3300,3300,3300,3295,731
20250218,151600,4107053635,3285,3295,3300,3285,1783
20250218,151500,4101188645,3280,3295,3295,3280,8499
20250218,151400,4073240440,3305,3305,3305,3305,0
20250218,151300,4073240440,3305,3290,3305,3290,912
20250218,151200,4070239945,3290,3300,3300,3290,2626
20250218,151100,4061582450,3300,3305,3305,3300,569
20250218,151000,4059704735,3310,3310,3310,3295,1273
20250218,150900,4055505485,3300,3310,3310,3300,2157
20250218,150800,4048376070,3315,3310,3315,3310,2
20250218,150700,4048369445,3310,3315,3315,3310,3721
20250218,150600,4036046970,3315,3320,3320,3315,1996
20250218,150500,4029423975,3320,3320,3320,3320,232
20250218,150400,4028653735,3320,3315,3320,3315,54
20250218,150300,4028474720,3315,3315,3320,3315,471
20250218,150200,4026913350,3315,3315,3315,3315,171
20250218,150100,4026346485,3320,3320,3320,3320,987
20250218,150000,4023069645,3325,3325,3325,3320,15
20250218,145900,4023019825,3325,3315,3325,3315,4093
20250218,145800,4009451465,3315,3310,3315,3310,319
20250218,145700,4008395490,3310,3310,3315,3310,146
20250218,145600,4007912225,3315,3315,3315,3310,308
20250218,145500,4006892690,3315,3315,3315,3315,1
20250218,145400,4006889375,3310,3310,3310,3310,1266
20250218,145300,4002698915,3310,3310,3310,3305,19
20250218,145200,4002636045,3310,3305,3310,3305,2
20250218,145100,4002629430,3305,3305,3305,3305,10
20250218,145000,4002596380,3305,3305,3305,3300,637
20250218,144900,4000491165,3310,3310,3310,3310,3
20250218,144800,4000481235,3305,3305,3305,3305,10
20250218,144700,4000448185,3310,3310,3310,3310,0
20250218,144600,4000448185,3310,3300,3310,3300,1914
20250218,144500,3994131975,3300,3300,3300,3300,280
20250218,144400,3993207975,3300,3300,3300,3300,0
20250218,144300,3993207975,3300,3305,3305,3300,393
20250218,144200,3991909565,3310,3310,3310,3310,0
20250218,144100,3991909565,3310,3310,3310,3310,100
20250218,144000,3991578565,3310,3300,3310,3300,21
20250218,143900,3991509255,3300,3295,3300,3295,102
20250218,143800,3991172660,3295,3295,3295,3295,1
20250218,143700,3991169365,3300,3310,3310,3300,2922
20250218,143600,3981517085,3315,3315,3315,3315,0
20250218,143500,3981517085,3315,3315,3315,3315,215
20250218,143400,3980804360,3315,3315,3315,3315,323
20250218,143300,3979733615,3315,3320,3320,3315,677
20250218,143200,3977487685,3315,3320,3320,3315,3
20250218,143100,3977477730,3320,3320,3320,3315,116
20250218,143000,3977093180,3315,3315,3320,3315,1329
20250218,142900,3972687540,3315,3300,3315,3300,5218
20250218,142800,3955417405,3295,3310,3310,3295,4421
20250218,142700,3940833135,3305,3300,3305,3300,945
20250218,142600,3937712135,3300,3305,3310,3300,2483
20250218,142500,3929507015,3310,3310,3310,3310,1794
20250218,142400,3923568875,3310,3310,3310,3310,582
20250218,142300,3921642455,3315,3310,3315,3310,1424
20250218,142200,3916929010,3305,3305,3305,3305,2486
20250218,142100,3908712780,3315,3305,3315,3305,154
20250218,142000,3908202280,3305,3315,3315,3305,198
20250218,141900,3907546160,3315,3310,3315,3310,301
20250218,141800,3906549845,3310,3310,3310,3310,1977
20250218,141700,3900005975,3315,3315,3315,3315,1
20250218,141600,3900002660,3310,3305,3310,3305,98
20250218,141500,3899678535,3305,3310,3310,3305,3714
20250218,141400,3887396715,3315,3315,3315,3315,100
20250218,141300,3887065215,3305,3310,3310,3305,2327
20250218,141200,3879364930,3310,3315,3320,3310,2864
20250218,141100,3869883470,3315,3310,3315,3310,250
20250218,141000,3869054820,3310,3310,3315,3310,3010
20250218,140900,3859091470,3315,3325,3325,3310,1735
20250218,140800,3853341415,3315,3315,3325,3315,2867
20250218,140700,3843837300,3315,3325,3325,3315,2539
20250218,140600,3835420495,3325,3315,3325,3315,769
20250218,140500,3832871140,3315,3320,3320,3315,2912
20250218,140400,3823205750,3320,3320,3320,3320,911
20250218,140300,3820181230,3315,3320,3325,3315,899
20250218,140200,3817196595,3315,3335,3335,3315,619
20250218,140100,3815140725,3335,3330,3335,3315,2578
20250218,140000,3806568985,3335,3330,3335,3330,324
20250218,135900,3805490035,3330,3325,3330,3325,870
20250218,135800,3802597235,3325,3325,3325,3315,3764
20250218,135700,3790093830,3325,3325,3325,3320,1148
20250218,135600,3786278235,3325,3325,3325,3320,3969
20250218,135500,3773099760,3325,3330,3330,3325,690
20250218,135400,3770804660,3330,3330,3330,3330,561
20250218,135300,3768936530,3320,3315,3335,3315,1892
20250218,135200,3762654145,3315,3315,3315,3315,972
20250218,135100,3759431965,3330,3320,3330,3320,2326
20250218,135000,3751705695,3320,3325,3325,3320,2590
20250218,134900,3743103925,3325,3340,3340,3325,1234
20250218,134800,3738992885,3340,3340,3340,3325,1941
20250218,134700,3732527310,3340,3330,3340,3330,1433
20250218,134600,3727747420,3330,3335,3340,3330,2351
20250218,134500,3719907740,3335,3315,3335,3315,3777
20250218,134400,3707337660,3315,3335,3335,3315,3882
20250218,134300,3694464375,3330,3330,3330,3320,10381
20250218,134200,3659956650,3330,3330,3335,3325,5477
20250218,134100,3641720670,3330,3345,3345,3330,8978
20250218,134000,3611776790,3340,3340,3350,3340,3436
20250218,133900,3600280220,3345,3340,3355,3340,2846
20250218,133800,3590767795,3340,3360,3360,3340,10156
20250218,133700,3556732585,3355,3350,3370,3350,12835
20250218,133600,3513663210,3350,3340,3375,3340,19556
20250218,133500,3448077090,3340,3320,3340,3315,19947
20250218,133400,3381570780,3315,3325,3325,3315,5690
20250218,133300,3362680945,3330,3320,3330,3310,10305
20250218,133200,3328512635,3315,3325,3335,3310,7276
20250218,133100,3304354510,3320,3340,3350,3320,24858
20250218,133000,3221441960,3350,3315,3350,3310,22673
20250218,132900,3145995845,3310,3355,3365,3300,72361
20250218,132800,2904889235,3355,3390,3395,3345,57132
20250218,132700,2712437265,3405,3415,3435,3365,76037
20250218,132600,2454194430,3415,3480,3515,3415,229163
20250218,132500,1658058885,3525,3525,3525,3525,0
20250218,132400,1658058885,3525,3525,3525,3525,0
20250218,132300,1658058885,3525,3335,3525,3335,207318
20250218,132200,942188450,3350,3350,3380,3315,25600
20250218,132100,856563055,3350,3295,3400,3295,54556
20250218,132000,673398120,3295,3290,3295,3290,200
20250218,131900,672739640,3295,3295,3295,3295,1
20250218,131800,672736345,3280,3280,3280,3280,30
20250218,131700,672637945,3295,3275,3295,3275,2
20250218,131600,672631375,3295,3300,3300,3275,2239
20250218,131500,665292180,3285,3290,3305,3280,1064
20250218,131400,661796995,3310,3310,3310,3285,1631
20250218,131300,656437790,3315,3315,3315,3315,0
20250218,131200,656437790,3315,3310,3315,3310,2106
20250218,131100,649466925,3310,3300,3310,3285,1848
20250218,131000,643394035,3310,3310,3310,3290,79
20250218,130900,643132830,3310,3310,3310,3300,3031
20250218,130800,633130370,3310,3305,3310,3305,2184
20250218,130700,625912235,3305,3315,3320,3285,6187
20250218,130600,605515855,3315,3315,3315,3305,350
20250218,130500,604359085,3315,3315,3320,3305,2224
20250218,130400,596999685,3315,3330,3330,3305,772
20250218,130300,594440260,3330,3345,3345,3315,946
20250218,130200,591298835,3340,3355,3355,3320,4560
20250218,130100,576138515,3355,3350,3385,3320,7490
20250218,130000,550944955,3350,3300,3380,3300,30456
20250218,125900,449441740,3305,3305,3305,3305,1
20250218,125800,449438435,3305,3300,3305,3300,413
20250218,125700,448073905,3300,3295,3300,3295,929
20250218,125600,445008305,3300,3300,3300,3300,908
20250218,125500,442011905,3300,3300,3300,3300,1
20250218,125400,442008605,3295,3300,3305,3295,613
20250218,125300,439985025,3300,3300,3300,3300,0
20250218,125200,439985025,3300,3300,3300,3300,20
20250218,125100,439919025,3300,3300,3300,3300,103
20250218,125000,439579125,3300,3300,3300,3300,366
20250218,124900,438371325,3300,3300,3300,3300,0
20250218,124800,438371325,3300,3300,3300,3300,0
20250218,124700,438371325,3300,3300,3310,3300,116
20250218,124600,437988515,3310,3310,3310,3310,1
20250218,124500,437985205,3310,3310,3310,3310,1
20250218,124400,437981895,3310,3295,3310,3295,2448
20250218,124300,429898275,3295,3295,3295,3295,919
20250218,124200,426870170,3290,3290,3290,3290,478
20250218,124100,425297550,3290,3295,3295,3290,212
20250218,124000,424600065,3285,3285,3285,3285,0
20250218,123900,424600065,3285,3285,3285,3285,5
20250218,123800,424583640,3295,3285,3295,3285,201
20250218,123700,423923345,3290,3290,3290,3290,1000
20250218,123600,420633345,3295,3295,3295,3295,100
20250218,123500,420303845,3295,3295,3295,3295,0
20250218,123400,420303845,3295,3295,3295,3295,0
20250218,123300,420303845,3295,3295,3295,3295,0
20250218,123200,420303845,3295,3295,3295,3295,0
20250218,123100,420303845,3295,3295,3295,3295,0
20250218,123000,420303845,3295,3300,3300,3295,1181
20250218,122900,416408170,3300,3300,3300,3300,0
20250218,122800,416408170,3300,3300,3300,3300,0
20250218,122700,416408170,3300,3295,3300,3295,74
20250218,122600,416164335,3295,3295,3295,3295,64
20250218,122500,415953455,3295,3295,3295,3295,0
20250218,122400,415953455,3295,3295,3295,3295,102
20250218,122300,415617365,3295,3295,3295,3295,0
20250218,122200,415617365,3295,3295,3295,3295,4
20250218,122100,415604185,3295,3295,3295,3295,0
20250218,122000,415604185,3295,3295,3295,3295,166
20250218,121900,415057215,3305,3305,3305,3305,0
20250218,121800,415057215,3305,3305,3305,3305,0
20250218,121700,415057215,3305,3305,3305,3305,1
20250218,121600,415053910,3305,3290,3305,3290,4238
20250218,121500,401074275,3295,3290,3295,3290,104
20250218,121400,400732110,3290,3290,3290,3290,618
20250218,121300,398698890,3290,3290,3290,3290,2
20250218,121200,398692310,3295,3295,3295,3295,660
20250218,121100,396517610,3295,3290,3295,3290,620
20250218,121000,394475385,3285,3285,3285,3285,2
20250218,120900,394468815,3290,3290,3290,3290,1000
20250218,120800,391178815,3290,3290,3290,3290,332
20250218,120700,390086535,3290,3285,3290,3285,223
20250218,120600,389353115,3290,3290,3290,3290,1424
20250218,120500,384668155,3290,3290,3290,3290,578
20250218,120400,382766535,3295,3295,3295,3295,0
20250218,120300,382766535,3295,3295,3295,3295,213
20250218,120200,382064700,3305,3300,3305,3300,900
20250218,120100,379091200,3300,3300,3300,3300,1000
20250218,120000,375791200,3295,3295,3295,3295,2
20250218,115900,375784610,3305,3300,3305,3300,251
20250218,115800,374955075,3305,3295,3305,3295,2
20250218,115700,374948475,3290,3310,3310,3290,301
20250218,115600,373952185,3310,3295,3310,3295,800
20250218,115500,371307125,3290,3290,3290,3290,20
20250218,115400,371241325,3310,3300,3310,3300,11
20250218,115300,371205015,3310,3305,3310,3305,200
20250218,115200,370543085,3305,3315,3315,3305,2787
20250218,115100,361319240,3315,3315,3320,3315,421
20250218,115000,359922545,3320,3315,3320,3315,6071
20250218,114900,339789380,3315,3295,3315,3295,6198
20250218,114800,319286340,3295,3295,3295,3285,2933
20250218,114700,309632560,3300,3295,3300,3285,1705
20250218,114600,304008955,3295,3285,3315,3285,11985
20250218,114500,264451620,3285,3250,3290,3250,2150
20250218,114400,257395955,3255,3270,3295,3255,644
20250218,114300,255286815,3300,3250,3300,3250,20942
20250218,114200,186776705,3250,3250,3250,3250,1
20250218,114100,186773455,3250,3250,3250,3250,0
20250218,114000,186773455,3250,3245,3250,3245,498
20250218,113900,185156590,3240,3240,3240,3240,438
20250218,113800,183737470,3240,3240,3240,3240,0
20250218,113700,183737470,3240,3240,3240,3240,0
20250218,113600,183737470,3240,3240,3240,3240,1012
20250218,113500,180458590,3235,3235,3235,3235,720
20250218,113400,178129390,3235,3235,3235,3235,0
20250218,113300,178129390,3235,3235,3235,3235,97
20250218,113200,177815595,3235,3235,3235,3235,0
20250218,113100,177815595,3235,3235,3235,3235,27
20250218,113000,177728250,3235,3235,3235,3235,0
20250218,112900,177728250,3235,3235,3235,3235,0
20250218,112800,177728250,3235,3235,3235,3235,0
20250218,112700,177728250,3235,3235,3235,3235,27
20250218,112600,177640905,3235,3235,3235,3235,0
20250218,112500,177640905,3235,3235,3235,3235,0
20250218,112400,177640905,3235,3235,3235,3235,30
20250218,112300,177543855,3240,3240,3240,3240,44
20250218,112200,177401295,3240,3240,3240,3240,0
20250218,112100,177401295,3240,3240,3240,3240,0
20250218,112000,177401295,3240,3240,3240,3240,370
20250218,111900,176202495,3235,3235,3235,3235,0
20250218,111800,176202495,3235,3235,3235,3235,0
20250218,111700,176202495,3235,3235,3235,3235,0
20250218,111600,176202495,3235,3235,3235,3235,0
20250218,111500,176202495,3235,3235,3235,3235,0
20250218,111400,176202495,3235,3235,3235,3235,0
20250218,111300,176202495,3235,3235,3235,3235,500
20250218,111200,174584995,3235,3235,3235,3235,0
20250218,111100,174584995,3235,3235,3235,3235,0
20250218,111000,174584995,3235,3235,3235,3235,0
20250218,110900,174584995,3235,3235,3235,3235,0
20250218,110800,174584995,3235,3235,3235,3235,0
20250218,110700,174584995,3235,3235,3235,3235,0
20250218,110600,174584995,3235,3235,3235,3235,0
20250218,110500,174584995,3235,3235,3235,3235,0
20250218,110400,174584995,3235,3235,3235,3235,0
20250218,110300,174584995,3235,3235,3235,3235,0
20250218,110200,174584995,3235,3235,3235,3235,0
20250218,110100,174584995,3235,3235,3235,3235,27
20250218,110000,174497650,3235,3235,3235,3235,0
20250218,105900,174497650,3235,3235,3235,3235,0
20250218,105800,174497650,3235,3235,3235,3235,199
20250218,105700,173853885,3235,3235,3235,3235,47
20250218,105600,173701840,3235,3235,3235,3235,0
20250218,105500,173701840,3235,3235,3235,3235,11
20250218,105400,173666255,3240,3240,3240,3240,13
20250218,105300,173624135,3245,3245,3245,3245,0
20250218,105200,173624135,3245,3245,3245,3245,6
20250218,105100,173604665,3245,3245,3245,3245,0
20250218,105000,173604665,3245,3240,3245,3240,250
20250218,104900,172793910,3240,3240,3240,3240,0
20250218,104800,172793910,3240,3240,3240,3240,0
20250218,104700,172793910,3240,3240,3245,3240,3
20250218,104600,172784185,3240,3240,3240,3240,49
20250218,104500,172625425,3240,3240,3240,3240,0
20250218,104400,172625425,3240,3240,3240,3240,201
20250218,104300,171974185,3240,3240,3240,3240,50
20250218,104200,171812185,3240,3240,3240,3240,100
20250218,104100,171488185,3235,3245,3250,3235,75
20250218,104000,171245160,3250,3240,3250,3240,3
20250218,103900,171235430,3240,3240,3240,3240,0
20250218,103800,171235430,3240,3240,3240,3240,0
20250218,103700,171235430,3240,3240,3240,3240,0
20250218,103600,171235430,3240,3240,3240,3240,0
20250218,103500,171235430,3240,3240,3240,3240,0
20250218,103400,171235430,3240,3240,3240,3240,0
20250218,103300,171235430,3240,3240,3240,3240,0
20250218,103200,171235430,3240,3240,3240,3240,500
20250218,103100,169615430,3240,3255,3255,3240,3386
20250218,103000,158642755,3240,3240,3240,3240,0
20250218,102900,158642755,3240,3240,3240,3240,0
20250218,102800,158642755,3240,3240,3250,3240,8411
20250218,102700,131372935,3240,3240,3240,3240,0
20250218,102600,131372935,3240,3235,3240,3235,165
20250218,102500,130838470,3235,3235,3235,3235,0
20250218,102400,130838470,3235,3235,3235,3235,0
20250218,102300,130838470,3235,3235,3235,3235,0
20250218,102200,130838470,3235,3235,3235,3235,475
20250218,102100,129301845,3240,3240,3240,3240,2139
20250218,102000,122371485,3235,3235,3235,3235,72
20250218,101900,122138565,3240,3235,3240,3235,1170
20250218,101800,118347815,3235,3235,3235,3235,50
20250218,101700,118186065,3235,3235,3235,3235,0
20250218,101600,118186065,3235,3235,3235,3235,0
20250218,101500,118186065,3235,3235,3235,3235,0
20250218,101400,118186065,3235,3235,3235,3235,0
20250218,101300,118186065,3235,3235,3235,3235,27
20250218,101200,118098720,3235,3235,3235,3235,1
20250218,101100,118095485,3240,3240,3240,3240,0
20250218,101000,118095485,3240,3240,3240,3240,789
20250218,100900,115539125,3245,3240,3245,3240,21
20250218,100800,115471080,3240,3240,3240,3240,20
20250218,100700,115406280,3245,3245,3245,3245,0
20250218,100600,115406280,3245,3245,3245,3245,1
20250218,100500,115403035,3240,3240,3240,3240,450
20250218,100400,113945035,3245,3245,3245,3245,0
20250218,100300,113945035,3245,3245,3245,3245,12
20250218,100200,113906095,3245,3245,3245,3245,0
20250218,100100,113906095,3245,3245,3245,3245,94
20250218,100000,113601065,3235,3235,3235,3235,0
20250218,095900,113601065,3235,3235,3235,3235,0
20250218,095800,113601065,3235,3235,3235,3235,0
20250218,095700,113601065,3235,3235,3235,3235,1071
20250218,095600,110136380,3230,3230,3230,3230,0
20250218,095500,110136380,3230,3230,3230,3230,0
20250218,095400,110136380,3230,3235,3235,3230,104
20250218,095300,109800120,3235,3235,3235,3235,1001
20250218,095200,106561885,3235,3235,3235,3235,30
20250218,095100,106464835,3235,3240,3240,3235,673
20250218,095000,104285070,3245,3245,3245,3245,470
20250218,094900,102759920,3250,3250,3250,3250,102
20250218,094800,102428420,3250,3250,3250,3250,0
20250218,094700,102428420,3250,3250,3250,3250,100
20250218,094600,102103420,3250,3250,3250,3250,0
20250218,094500,102103420,3250,3250,3250,3250,0
20250218,094400,102103420,3250,3250,3250,3250,0
20250218,094300,102103420,3250,3250,3250,3250,500
20250218,094200,100478420,3250,3250,3250,3250,0
20250218,094100,100478420,3250,3250,3250,3250,229
20250218,094000,99734170,3250,3250,3250,3245,767
20250218,093900,97241425,3250,3245,3250,3245,1219
20250218,093800,93280770,3250,3250,3250,3250,1
20250218,093700,93277520,3250,3250,3250,3250,6
20250218,093600,93258020,3250,3250,3250,3250,23
20250218,093500,93183270,3250,3250,3250,3250,0
20250218,093400,93183270,3250,3250,3250,3245,1001
20250218,093300,89932020,3250,3250,3250,3250,0
20250218,093200,89932020,3250,3250,3250,3250,107
20250218,093100,89584270,3250,3250,3250,3250,43
20250218,093000,89444520,3250,3245,3250,3245,353
20250218,092900,88297435,3250,3250,3250,3250,80
20250218,092800,88037435,3250,3250,3250,3250,930
20250218,092700,85014935,3255,3255,3255,3255,31
20250218,092600,84914030,3250,3255,3255,3250,250
20250218,092500,84101030,3255,3255,3255,3255,122
20250218,092400,83703920,3260,3255,3260,3255,1088
20250218,092300,80162470,3255,3255,3255,3255,414
20250218,092200,78814900,3255,3255,3255,3255,526
20250218,092100,77102770,3255,3255,3255,3255,17
20250218,092000,77047435,3255,3250,3255,3250,2846
20250218,091900,67797205,3255,3250,3255,3250,345
20250218,091800,66674455,3260,3260,3260,3260,37
20250218,091700,66553835,3255,3260,3260,3255,304
20250218,091600,65564065,3255,3255,3255,3255,2259
20250218,091500,58211020,3260,3260,3260,3260,0
20250218,091400,58211020,3260,3260,3260,3260,0
20250218,091300,58211020,3260,3255,3260,3250,1260
20250218,091200,54107465,3250,3255,3255,3250,251
20250218,091100,53290715,3260,3245,3260,3245,8686
20250218,091000,25047610,3240,3220,3240,3220,1623
20250218,090900,19802035,3220,3225,3225,3220,289
20250218,090800,18870610,3225,3220,3225,3215,1036
20250218,090700,15538510,3225,3225,3225,3225,500
20250218,090600,13926010,3225,3220,3225,3220,715
20250218,090500,11620640,3220,3220,3220,3220,100
20250218,090400,11298640,3220,3215,3220,3215,512
20250218,090300,9652510,3215,3215,3215,3215,174
20250218,090200,9093100,3215,3205,3215,3205,90
20250218,090100,8804135,3205,3205,3205,3205,33
20250218,090000,8698370,3205,3205,3205,3205,2714