KissMeData/213500/min/candle-20250218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250218,204500,609874370,8770,8770,8770,8770,1164
20250218,204400,609874370,8770,8770,8770,8770,0
20250218,204300,609874370,8770,8770,8770,8770,0
20250218,204200,609874370,8770,8770,8770,8770,0
20250218,204100,609874370,8770,8770,8770,8770,0
20250218,204000,609874370,8770,8770,8770,8770,0
20250218,203900,609874370,8770,8770,8770,8770,0
20250218,203800,609874370,8770,8770,8770,8770,0
20250218,203700,609874370,8770,8770,8770,8770,0
20250218,203600,609874370,8770,8770,8770,8770,0
20250218,203500,609874370,8770,8770,8770,8770,0
20250218,203400,609874370,8770,8770,8770,8770,0
20250218,203300,609874370,8770,8770,8770,8770,0
20250218,203200,609874370,8770,8770,8770,8770,0
20250218,203100,609874370,8770,8770,8770,8770,0
20250218,203000,609874370,8770,8770,8770,8770,0
20250218,202900,609874370,8770,8770,8770,8770,0
20250218,202800,609874370,8770,8770,8770,8770,0
20250218,202700,609874370,8770,8770,8770,8770,0
20250218,202600,609874370,8770,8770,8770,8770,0
20250218,202500,609874370,8770,8770,8770,8770,0
20250218,202400,609874370,8770,8770,8770,8770,0
20250218,202300,609874370,8770,8770,8770,8770,0
20250218,202200,609874370,8770,8770,8770,8770,0
20250218,202100,609874370,8770,8770,8770,8770,0
20250218,202000,609874370,8770,8770,8770,8770,0
20250218,201900,609874370,8770,8770,8770,8770,0
20250218,201800,609874370,8770,8770,8770,8770,0
20250218,201700,609874370,8770,8770,8770,8770,0
20250218,201600,609874370,8770,8770,8770,8770,0
20250218,201500,609874370,8770,8770,8770,8770,1164
20250218,201400,609874370,8770,8770,8770,8770,0
20250218,201300,609874370,8770,8770,8770,8770,0
20250218,201200,609874370,8770,8770,8770,8770,0
20250218,201100,609874370,8770,8770,8770,8770,0
20250218,201000,609874370,8770,8770,8770,8770,0
20250218,200900,609874370,8770,8770,8770,8770,0
20250218,200800,609874370,8770,8770,8770,8770,0
20250218,200700,609874370,8770,8770,8770,8770,0
20250218,200600,609874370,8770,8770,8770,8770,0
20250218,200500,609874370,8770,8770,8770,8770,0
20250218,200400,609874370,8770,8770,8770,8770,0
20250218,200300,609874370,8770,8770,8770,8770,0
20250218,200200,609874370,8770,8770,8770,8770,0
20250218,200100,609874370,8770,8770,8770,8770,0
20250218,200000,609874370,8770,8770,8770,8770,0
20250218,195900,609874370,8770,8770,8770,8770,0
20250218,195800,609874370,8770,8770,8770,8770,0
20250218,195700,609874370,8770,8770,8770,8770,0
20250218,195600,609874370,8770,8770,8770,8770,0
20250218,195500,609874370,8770,8770,8770,8770,0
20250218,195400,609874370,8770,8770,8770,8770,0
20250218,195300,609874370,8770,8770,8770,8770,0
20250218,195200,609874370,8770,8770,8770,8770,0
20250218,195100,609874370,8770,8770,8770,8770,0
20250218,195000,609874370,8770,8770,8770,8770,0
20250218,194900,609874370,8770,8770,8770,8770,0
20250218,194800,609874370,8770,8770,8770,8770,0
20250218,194700,609874370,8770,8770,8770,8770,0
20250218,194600,609874370,8770,8770,8770,8770,0
20250218,194500,609874370,8770,8770,8770,8770,1164
20250218,194400,609874370,8770,8770,8770,8770,0
20250218,194300,609874370,8770,8770,8770,8770,0
20250218,194200,609874370,8770,8770,8770,8770,0
20250218,194100,609874370,8770,8770,8770,8770,0
20250218,194000,609874370,8770,8770,8770,8770,0
20250218,193900,609874370,8770,8770,8770,8770,0
20250218,193800,609874370,8770,8770,8770,8770,0
20250218,193700,609874370,8770,8770,8770,8770,0
20250218,193600,609874370,8770,8770,8770,8770,0
20250218,193500,609874370,8770,8770,8770,8770,0
20250218,193400,609874370,8770,8770,8770,8770,0
20250218,193300,609874370,8770,8770,8770,8770,0
20250218,193200,609874370,8770,8770,8770,8770,0
20250218,193100,609874370,8770,8770,8770,8770,0
20250218,193000,609874370,8770,8770,8770,8770,0
20250218,192900,609874370,8770,8770,8770,8770,0
20250218,192800,609874370,8770,8770,8770,8770,0
20250218,192700,609874370,8770,8770,8770,8770,0
20250218,192600,609874370,8770,8770,8770,8770,0
20250218,192500,609874370,8770,8770,8770,8770,0
20250218,192400,609874370,8770,8770,8770,8770,0
20250218,192300,609874370,8770,8770,8770,8770,0
20250218,192200,609874370,8770,8770,8770,8770,0
20250218,192100,609874370,8770,8770,8770,8770,0
20250218,192000,609874370,8770,8770,8770,8770,0
20250218,191900,609874370,8770,8770,8770,8770,0
20250218,191800,609874370,8770,8770,8770,8770,0
20250218,191700,609874370,8770,8770,8770,8770,0
20250218,191600,609874370,8770,8770,8770,8770,0
20250218,191500,609874370,8770,8770,8770,8770,1164
20250218,191400,609874370,8770,8770,8770,8770,0
20250218,191300,609874370,8770,8770,8770,8770,0
20250218,191200,609874370,8770,8770,8770,8770,0
20250218,191100,609874370,8770,8770,8770,8770,0
20250218,191000,609874370,8770,8770,8770,8770,0
20250218,190900,609874370,8770,8770,8770,8770,0
20250218,190800,609874370,8770,8770,8770,8770,0
20250218,190700,609874370,8770,8770,8770,8770,0
20250218,190600,609874370,8770,8770,8770,8770,0
20250218,190500,609874370,8770,8770,8770,8770,0
20250218,190400,609874370,8770,8770,8770,8770,0
20250218,190300,609874370,8770,8770,8770,8770,0
20250218,190200,609874370,8770,8770,8770,8770,0
20250218,190100,609874370,8770,8770,8770,8770,0
20250218,190000,609874370,8770,8770,8770,8770,0
20250218,185900,609874370,8770,8770,8770,8770,0
20250218,185800,609874370,8770,8770,8770,8770,0
20250218,185700,609874370,8770,8770,8770,8770,0
20250218,185600,609874370,8770,8770,8770,8770,0
20250218,185500,609874370,8770,8770,8770,8770,0
20250218,185400,609874370,8770,8770,8770,8770,0
20250218,185300,609874370,8770,8770,8770,8770,0
20250218,185200,609874370,8770,8770,8770,8770,0
20250218,185100,609874370,8770,8770,8770,8770,0
20250218,185000,609874370,8770,8770,8770,8770,0
20250218,184900,609874370,8770,8770,8770,8770,0
20250218,184800,609874370,8770,8770,8770,8770,0
20250218,184700,609874370,8770,8770,8770,8770,0
20250218,184600,609874370,8770,8770,8770,8770,0
20250218,184500,609874370,8770,8770,8770,8770,1164
20250218,184400,609874370,8770,8770,8770,8770,0
20250218,184300,609874370,8770,8770,8770,8770,0
20250218,184200,609874370,8770,8770,8770,8770,0
20250218,184100,609874370,8770,8770,8770,8770,0
20250218,184000,609874370,8770,8770,8770,8770,0
20250218,183900,609874370,8770,8770,8770,8770,0
20250218,183800,609874370,8770,8770,8770,8770,0
20250218,183700,609874370,8770,8770,8770,8770,0
20250218,183600,609874370,8770,8770,8770,8770,0
20250218,183500,609874370,8770,8770,8770,8770,0
20250218,183400,609874370,8770,8770,8770,8770,0
20250218,183300,609874370,8770,8770,8770,8770,0
20250218,183200,609874370,8770,8770,8770,8770,0
20250218,183100,609874370,8770,8770,8770,8770,0
20250218,183000,609874370,8770,8770,8770,8770,0
20250218,182900,609874370,8770,8770,8770,8770,0
20250218,182800,609874370,8770,8770,8770,8770,0
20250218,182700,609874370,8770,8770,8770,8770,0
20250218,182600,609874370,8770,8770,8770,8770,0
20250218,182500,609874370,8770,8770,8770,8770,0
20250218,182400,609874370,8770,8770,8770,8770,0
20250218,182300,609874370,8770,8770,8770,8770,0
20250218,182200,609874370,8770,8770,8770,8770,0
20250218,182100,609874370,8770,8770,8770,8770,0
20250218,182000,609874370,8770,8770,8770,8770,0
20250218,181900,609874370,8770,8770,8770,8770,0
20250218,181800,609874370,8770,8770,8770,8770,0
20250218,181700,609874370,8770,8770,8770,8770,0
20250218,181600,609874370,8770,8770,8770,8770,0
20250218,181500,609874370,8770,8770,8770,8770,1164
20250218,181400,609874370,8770,8770,8770,8770,0
20250218,181300,609874370,8770,8770,8770,8770,0
20250218,181200,609874370,8770,8770,8770,8770,0
20250218,181100,609874370,8770,8770,8770,8770,0
20250218,181000,609874370,8770,8770,8770,8770,0
20250218,180900,609874370,8770,8770,8770,8770,0
20250218,180800,609874370,8770,8770,8770,8770,0
20250218,180700,609874370,8770,8770,8770,8770,0
20250218,180600,609874370,8770,8770,8770,8770,0
20250218,180500,609874370,8770,8770,8770,8770,0
20250218,180400,609874370,8770,8770,8770,8770,0
20250218,180300,609874370,8770,8770,8770,8770,0
20250218,180200,609874370,8770,8770,8770,8770,0
20250218,180100,609874370,8770,8770,8770,8770,0
20250218,180000,609874370,8770,8770,8770,8770,0
20250218,175900,609874370,8770,8770,8770,8770,0
20250218,175800,609874370,8770,8770,8770,8770,0
20250218,175700,609874370,8770,8770,8770,8770,0
20250218,175600,609874370,8770,8770,8770,8770,0
20250218,175500,609874370,8770,8770,8770,8770,0
20250218,175400,609874370,8770,8770,8770,8770,0
20250218,175300,609874370,8770,8770,8770,8770,0
20250218,175200,609874370,8770,8770,8770,8770,0
20250218,175100,609874370,8770,8770,8770,8770,0
20250218,175000,609874370,8770,8770,8770,8770,0
20250218,174900,609874370,8770,8770,8770,8770,0
20250218,174800,609874370,8770,8770,8770,8770,0
20250218,174700,609874370,8770,8770,8770,8770,0
20250218,174600,609874370,8770,8770,8770,8770,0
20250218,174500,609874370,8770,8770,8770,8770,1164
20250218,174400,609874370,8770,8770,8770,8770,0
20250218,174300,609874370,8770,8770,8770,8770,0
20250218,174200,609874370,8770,8770,8770,8770,0
20250218,174100,609874370,8770,8770,8770,8770,0
20250218,174000,609874370,8770,8770,8770,8770,0
20250218,173900,609874370,8770,8770,8770,8770,0
20250218,173800,609874370,8770,8770,8770,8770,0
20250218,173700,609874370,8770,8770,8770,8770,0
20250218,173600,609874370,8770,8770,8770,8770,0
20250218,173500,609874370,8770,8770,8770,8770,0
20250218,173400,609874370,8770,8770,8770,8770,0
20250218,173300,609874370,8770,8770,8770,8770,0
20250218,173200,609874370,8770,8770,8770,8770,0
20250218,173100,609874370,8770,8770,8770,8770,0
20250218,173000,609874370,8770,8770,8770,8770,0
20250218,172900,609874370,8770,8770,8770,8770,0
20250218,172800,609874370,8770,8770,8770,8770,0
20250218,172700,609874370,8770,8770,8770,8770,0
20250218,172600,609874370,8770,8770,8770,8770,0
20250218,172500,609874370,8770,8770,8770,8770,0
20250218,172400,609874370,8770,8770,8770,8770,0
20250218,172300,609874370,8770,8770,8770,8770,0
20250218,172200,609874370,8770,8770,8770,8770,0
20250218,172100,609874370,8770,8770,8770,8770,0
20250218,172000,609874370,8770,8770,8770,8770,0
20250218,171900,609874370,8770,8770,8770,8770,0
20250218,171800,609874370,8770,8770,8770,8770,0
20250218,171700,609874370,8770,8770,8770,8770,0
20250218,171600,609874370,8770,8770,8770,8770,0
20250218,171500,609874370,8770,8770,8770,8770,1164
20250218,171400,609874370,8770,8770,8770,8770,0
20250218,171300,609874370,8770,8770,8770,8770,0
20250218,171200,609874370,8770,8770,8770,8770,0
20250218,171100,609874370,8770,8770,8770,8770,0
20250218,171000,609874370,8770,8770,8770,8770,0
20250218,170900,609874370,8770,8770,8770,8770,0
20250218,170800,609874370,8770,8770,8770,8770,0
20250218,170700,609874370,8770,8770,8770,8770,0
20250218,170600,609874370,8770,8770,8770,8770,0
20250218,170500,609874370,8770,8770,8770,8770,0
20250218,170400,609874370,8770,8770,8770,8770,0
20250218,170300,609874370,8770,8770,8770,8770,0
20250218,170200,609874370,8770,8770,8770,8770,0
20250218,170100,609874370,8770,8770,8770,8770,0
20250218,170000,609874370,8770,8770,8770,8770,0
20250218,165900,609874370,8770,8770,8770,8770,0
20250218,165800,609874370,8770,8770,8770,8770,0
20250218,165700,609874370,8770,8770,8770,8770,0
20250218,165600,609874370,8770,8770,8770,8770,0
20250218,165500,609874370,8770,8770,8770,8770,0
20250218,165400,609874370,8770,8770,8770,8770,0
20250218,165300,609874370,8770,8770,8770,8770,0
20250218,165200,609874370,8770,8770,8770,8770,0
20250218,165100,609874370,8770,8770,8770,8770,0
20250218,165000,609874370,8770,8770,8770,8770,0
20250218,164900,609874370,8770,8770,8770,8770,0
20250218,164800,609874370,8770,8770,8770,8770,0
20250218,164700,609874370,8770,8770,8770,8770,0
20250218,164600,609874370,8770,8770,8770,8770,0
20250218,164500,609874370,8770,8770,8770,8770,1164
20250218,164400,609874370,8770,8770,8770,8770,0
20250218,164300,609874370,8770,8770,8770,8770,0
20250218,164200,609874370,8770,8770,8770,8770,0
20250218,164100,609874370,8770,8770,8770,8770,0
20250218,164000,609874370,8770,8770,8770,8770,0
20250218,163900,609874370,8770,8770,8770,8770,0
20250218,163800,609874370,8770,8770,8770,8770,0
20250218,163700,609874370,8770,8770,8770,8770,0
20250218,163600,609874370,8770,8770,8770,8770,0
20250218,163500,609874370,8770,8770,8770,8770,0
20250218,163400,609874370,8770,8770,8770,8770,0
20250218,163300,609874370,8770,8770,8770,8770,0
20250218,163200,609874370,8770,8770,8770,8770,0
20250218,163100,609874370,8770,8770,8770,8770,0
20250218,163000,609874370,8770,8770,8770,8770,0
20250218,162900,609874370,8770,8770,8770,8770,0
20250218,162800,609874370,8770,8770,8770,8770,0
20250218,162700,609874370,8770,8770,8770,8770,0
20250218,162600,609874370,8770,8770,8770,8770,0
20250218,162500,609874370,8770,8770,8770,8770,0
20250218,162400,609874370,8770,8770,8770,8770,0
20250218,162300,609874370,8770,8770,8770,8770,0
20250218,162200,609874370,8770,8770,8770,8770,0
20250218,162100,609874370,8770,8770,8770,8770,0
20250218,162000,609874370,8770,8770,8770,8770,0
20250218,161900,609874370,8770,8770,8770,8770,0
20250218,161800,609874370,8770,8770,8770,8770,0
20250218,161700,609874370,8770,8770,8770,8770,0
20250218,161600,609874370,8770,8770,8770,8770,0
20250218,161500,609874370,8770,8770,8770,8770,1164
20250218,161400,609874370,8770,8770,8770,8770,0
20250218,161300,609874370,8770,8770,8770,8770,0
20250218,161200,609874370,8770,8770,8770,8770,0
20250218,161100,609874370,8770,8770,8770,8770,0
20250218,161000,609874370,8770,8770,8770,8770,0
20250218,160900,609874370,8770,8770,8770,8770,0
20250218,160800,609874370,8770,8770,8770,8770,0
20250218,160700,609874370,8770,8770,8770,8770,0
20250218,160600,609874370,8770,8770,8770,8770,0
20250218,160500,609874370,8770,8770,8770,8770,0
20250218,160400,609874370,8770,8770,8770,8770,0
20250218,160300,609874370,8770,8770,8770,8770,0
20250218,160200,609874370,8770,8770,8770,8770,0
20250218,160100,609874370,8770,8770,8770,8770,0
20250218,160000,609874370,8770,8770,8770,8770,0
20250218,155900,609874370,8770,8770,8770,8770,0
20250218,155800,609874370,8770,8770,8770,8770,0
20250218,155700,609874370,8770,8770,8770,8770,0
20250218,155600,609874370,8770,8770,8770,8770,0
20250218,155500,609874370,8770,8770,8770,8770,0
20250218,155400,609874370,8770,8770,8770,8770,0
20250218,155300,609874370,8770,8770,8770,8770,0
20250218,155200,609874370,8770,8770,8770,8770,0
20250218,155100,609874370,8770,8770,8770,8770,0
20250218,155000,609874370,8770,8770,8770,8770,0
20250218,154900,609874370,8770,8770,8770,8770,0
20250218,154800,609874370,8770,8770,8770,8770,0
20250218,154700,609874370,8770,8770,8770,8770,0
20250218,154600,609874370,8770,8770,8770,8770,0
20250218,154500,609874370,8770,8770,8770,8770,1164
20250218,154400,609874370,8770,8770,8770,8770,0
20250218,154300,609874370,8770,8770,8770,8770,0
20250218,154200,609874370,8770,8770,8770,8770,0
20250218,154100,609874370,8770,8770,8770,8770,0
20250218,154000,609874370,8770,8770,8770,8770,0
20250218,153900,609874370,8770,8770,8770,8770,0
20250218,153800,609874370,8770,8770,8770,8770,0
20250218,153700,609874370,8770,8770,8770,8770,0
20250218,153600,609874370,8770,8770,8770,8770,0
20250218,153500,609874370,8770,8770,8770,8770,0
20250218,153400,609874370,8770,8770,8770,8770,0
20250218,153300,609874370,8770,8770,8770,8770,0
20250218,153200,609874370,8770,8770,8770,8770,0
20250218,153100,609874370,8770,8770,8770,8770,0
20250218,153000,609874370,8770,8770,8770,8770,1164
20250218,152900,599666090,8750,8750,8750,8750,0
20250218,152800,599666090,8750,8750,8750,8750,0
20250218,152700,599666090,8750,8750,8750,8750,0
20250218,152600,599666090,8750,8750,8750,8750,0
20250218,152500,599666090,8750,8750,8750,8750,0
20250218,152400,599666090,8750,8750,8750,8750,0
20250218,152300,599666090,8750,8750,8750,8750,0
20250218,152200,599666090,8750,8750,8750,8750,0
20250218,152100,599666090,8750,8750,8750,8750,0
20250218,152000,599666090,8750,8750,8750,8750,0
20250218,151900,599666090,8750,8750,8770,8750,165
20250218,151800,598221680,8760,8750,8760,8750,15
20250218,151700,598090420,8770,8750,8770,8750,124
20250218,151600,597004850,8770,8770,8770,8750,146
20250218,151500,595725160,8760,8750,8770,8750,64
20250218,151400,595165050,8770,8760,8780,8750,536
20250218,151300,590468030,8750,8750,8750,8750,127
20250218,151200,589356780,8760,8750,8760,8750,16
20250218,151100,589216770,8750,8750,8750,8750,175
20250218,151000,587685520,8750,8760,8760,8750,119
20250218,150900,586643120,8760,8750,8760,8750,152
20250218,150800,585313030,8760,8760,8760,8760,59
20250218,150700,584796190,8760,8760,8770,8760,56
20250218,150600,584305620,8760,8760,8760,8750,123
20250218,150500,583229200,8760,8760,8760,8760,22
20250218,150400,583036480,8760,8750,8760,8750,97
20250218,150300,582187350,8760,8760,8760,8760,37
20250218,150200,581863230,8770,8760,8770,8760,105
20250218,150100,580943380,8760,8760,8760,8760,58
20250218,150000,580435300,8760,8760,8760,8760,60
20250218,145900,579909700,8770,8760,8770,8760,634
20250218,145800,574350200,8760,8760,8760,8760,56
20250218,145700,573859640,8760,8760,8770,8760,80
20250218,145600,573158790,8770,8760,8770,8760,111
20250218,145500,572186410,8760,8770,8770,8760,489
20250218,145400,567901610,8760,8750,8770,8750,887
20250218,145300,560132530,8750,8750,8750,8750,257
20250218,145200,557883780,8750,8750,8750,8750,8
20250218,145100,557813780,8750,8750,8750,8750,64
20250218,145000,557253780,8750,8750,8750,8750,231
20250218,144900,555232530,8750,8750,8750,8750,5
20250218,144800,555188780,8750,8750,8760,8750,124
20250218,144700,554103740,8750,8750,8760,8750,37
20250218,144600,553779980,8750,8750,8750,8750,63
20250218,144500,553228730,8750,8760,8760,8750,77
20250218,144400,552554940,8750,8760,8760,8750,141
20250218,144300,551320320,8760,8760,8760,8760,152
20250218,144200,549988800,8760,8760,8760,8760,54
20250218,144100,549515760,8760,8760,8760,8760,169
20250218,144000,548035320,8760,8760,8760,8750,502
20250218,143900,543638080,8760,8760,8760,8760,112
20250218,143800,542656960,8760,8760,8760,8760,12
20250218,143700,542551840,8760,8760,8760,8760,109
20250218,143600,541597000,8760,8760,8760,8760,12
20250218,143500,541491880,8760,8770,8770,8760,111
20250218,143400,540518950,8770,8760,8770,8760,63
20250218,143300,539966990,8770,8760,8770,8760,40
20250218,143200,539616470,8780,8760,8780,8760,103
20250218,143100,538713690,8770,8770,8770,8770,7
20250218,143000,538652300,8780,8760,8780,8760,140
20250218,142900,537424200,8770,8770,8770,8770,52
20250218,142800,536968160,8760,8790,8790,8760,266
20250218,142700,534633710,8790,8780,8790,8780,7
20250218,142600,534572190,8820,8780,8820,8780,638
20250218,142500,528955990,8820,8780,8820,8760,1452
20250218,142400,516173200,8790,8780,8790,8770,528
20250218,142300,511534100,8780,8770,8780,8770,56
20250218,142200,511042960,8790,8790,8800,8790,322
20250218,142100,508211120,8790,8790,8810,8790,274
20250218,142000,505800190,8790,8790,8800,8790,1347
20250218,141900,493952220,8790,8790,8790,8780,531
20250218,141800,489288780,8780,8790,8790,8770,440
20250218,141700,485427790,8770,8770,8800,8770,216
20250218,141600,483529440,8770,8760,8770,8760,101
20250218,141500,482644210,8770,8770,8770,8770,8
20250218,141400,482574050,8770,8760,8790,8750,929
20250218,141300,474415140,8750,8750,8750,8750,0
20250218,141200,474415140,8750,8760,8760,8750,128
20250218,141100,473294410,8760,8760,8760,8760,87
20250218,141000,472532290,8760,8760,8770,8760,65
20250218,140900,471962870,8770,8760,8770,8760,202
20250218,140800,470193330,8760,8770,8770,8760,71
20250218,140700,469571210,8780,8780,8780,8770,199
20250218,140600,467824600,8770,8770,8780,8770,102
20250218,140500,466930010,8770,8770,8770,8770,56
20250218,140400,466438890,8800,8760,8800,8760,3708
20250218,140300,433843600,8760,8760,8760,8760,109
20250218,140200,432888760,8750,8760,8760,8750,60
20250218,140100,432363240,8750,8740,8760,8740,379
20250218,140000,429049450,8750,8740,8750,8740,69
20250218,135900,428446380,8740,8740,8740,8740,11
20250218,135800,428350240,8740,8740,8750,8740,124
20250218,135700,427266440,8750,8740,8750,8740,16
20250218,135600,427126550,8750,8750,8750,8740,170
20250218,135500,425640180,8740,8740,8750,8740,69
20250218,135400,425037090,8750,8750,8750,8740,69
20250218,135300,424434000,8750,8740,8750,8740,78
20250218,135200,423752190,8740,8740,8750,8740,176
20250218,135100,422213900,8750,8750,8750,8740,76
20250218,135000,421549560,8740,8740,8750,8740,68
20250218,134900,420955220,8750,8750,8750,8740,396
20250218,134800,417494120,8750,8750,8750,8740,23
20250218,134700,417293050,8740,8750,8750,8740,198
20250218,134600,415561610,8750,8770,8770,8750,8
20250218,134500,415491570,8750,8770,8790,8750,617
20250218,134400,410076800,8760,8760,8780,8760,1635
20250218,134300,395723000,8740,8750,8770,8740,415
20250218,134200,392086120,8740,8740,8740,8740,83
20250218,134100,391360700,8770,8720,8770,8720,4398
20250218,134000,352800280,8730,8730,8730,8730,23
20250218,133900,352599490,8750,8740,8750,8740,96
20250218,133800,351760430,8740,8740,8740,8730,39
20250218,133700,351419640,8750,8770,8770,8750,292
20250218,133600,348864490,8770,8720,8770,8710,2235
20250218,133500,329304790,8730,8720,8730,8720,54
20250218,133400,328833890,8720,8720,8730,8720,92
20250218,133300,328031640,8730,8720,8730,8720,55
20250218,133200,327552030,8730,8720,8730,8720,53
20250218,133100,327089860,8730,8720,8730,8720,63
20250218,133000,326540490,8730,8730,8730,8730,1
20250218,132900,326531760,8710,8730,8730,8710,120
20250218,132800,325485890,8720,8720,8720,8720,397
20250218,132700,322024050,8710,8720,8720,8710,86
20250218,132600,321274980,8710,8710,8720,8710,111
20250218,132500,320308160,8710,8710,8710,8710,85
20250218,132400,319567810,8720,8700,8720,8700,152
20250218,132300,318244820,8720,8720,8720,8720,0
20250218,132200,318244820,8720,8700,8720,8700,114
20250218,132100,317252470,8710,8710,8710,8710,106
20250218,132000,316329210,8710,8700,8710,8700,82
20250218,131900,315615790,8700,8710,8710,8700,10
20250218,131800,315528770,8700,8700,8700,8700,54
20250218,131700,315058970,8720,8700,8720,8700,140
20250218,131600,313839900,8700,8700,8700,8700,0
20250218,131500,313839900,8700,8710,8710,8700,61
20250218,131400,313309130,8710,8710,8710,8710,0
20250218,131300,313309130,8710,8700,8710,8700,134
20250218,131200,312142850,8710,8710,8710,8710,7
20250218,131100,312081880,8700,8710,8710,8700,104
20250218,131000,311176580,8710,8700,8710,8700,59
20250218,130900,310662770,8710,8710,8710,8710,3
20250218,130800,310636640,8710,8700,8710,8700,1128
20250218,130700,300812310,8710,8720,8720,8710,406
20250218,130600,297272190,8710,8700,8710,8700,106
20250218,130500,296349480,8710,8700,8710,8700,332
20250218,130400,293458010,8700,8700,8710,8690,373
20250218,130300,290210630,8700,8700,8700,8700,53
20250218,130200,289749530,8700,8700,8700,8700,76
20250218,130100,289088330,8700,8700,8700,8700,24
20250218,130000,288879530,8690,8690,8690,8690,110
20250218,125900,287923630,8690,8690,8690,8690,65
20250218,125800,287358780,8700,8690,8700,8690,39
20250218,125700,287019860,8700,8690,8700,8690,242
20250218,125600,284915000,8700,8700,8700,8700,1
20250218,125500,284906300,8690,8700,8700,8690,61
20250218,125400,284375670,8700,8700,8700,8700,0
20250218,125300,284375670,8700,8700,8700,8700,123
20250218,125200,283305570,8700,8700,8700,8690,107
20250218,125100,282375710,8700,8690,8700,8690,35
20250218,125000,282071540,8700,8690,8700,8690,112
20250218,124900,281098240,8700,8700,8700,8700,0
20250218,124800,281098240,8700,8690,8700,8690,66
20250218,124700,280524670,8690,8690,8690,8690,47
20250218,124600,280116240,8690,8690,8690,8690,62
20250218,124500,279577460,8700,8690,8700,8690,51
20250218,124400,279134260,8690,8690,8690,8690,85
20250218,124300,278395610,8690,8690,8690,8690,62
20250218,124200,277856830,8700,8690,8700,8690,343
20250218,124100,274872750,8690,8690,8690,8690,61
20250218,124000,274342660,8690,8690,8690,8690,96
20250218,123900,273508420,8690,8690,8690,8690,113
20250218,123800,272526450,8690,8690,8690,8690,0
20250218,123700,272526450,8690,8690,8690,8690,100
20250218,123600,271657450,8690,8690,8690,8690,32
20250218,123500,271379370,8690,8690,8690,8690,87
20250218,123400,270623340,8690,8690,8690,8690,163
20250218,123300,269206870,8690,8690,8690,8690,0
20250218,123200,269206870,8690,8690,8690,8690,54
20250218,123100,268737610,8690,8690,8690,8690,53
20250218,123000,268277040,8690,8690,8690,8690,55
20250218,122900,267799090,8690,8690,8690,8690,183
20250218,122800,266208820,8700,8690,8700,8690,55
20250218,122700,265730860,8690,8690,8690,8690,8
20250218,122600,265661340,8690,8690,8690,8690,102
20250218,122500,264774960,8690,8690,8690,8690,55
20250218,122400,264297010,8690,8690,8690,8690,59
20250218,122300,263784300,8690,8690,8690,8690,54
20250218,122200,263315040,8690,8690,8690,8690,35
20250218,122100,263010890,8690,8690,8690,8690,100
20250218,122000,262141890,8700,8690,8700,8690,17
20250218,121900,261994060,8690,8690,8690,8690,54
20250218,121800,261524800,8690,8690,8700,8690,106
20250218,121700,260603650,8690,8700,8700,8690,9
20250218,121600,260525430,8690,8690,8690,8690,103
20250218,121500,259630360,8690,8690,8690,8690,141
20250218,121400,258405070,8700,8690,8700,8690,55
20250218,121300,257927110,8690,8690,8690,8690,0
20250218,121200,257927110,8690,8690,8690,8690,68
20250218,121100,257336190,8700,8700,8700,8700,1
20250218,121000,257327490,8690,8690,8690,8690,99
20250218,120900,256467180,8710,8690,8710,8690,55
20250218,120800,255989210,8700,8690,8700,8690,353
20250218,120700,252918690,8690,8690,8690,8690,78
20250218,120600,252240870,8690,8690,8690,8690,0
20250218,120500,252240870,8690,8690,8690,8690,108
20250218,120400,251302350,8690,8690,8690,8690,0
20250218,120300,251302350,8690,8690,8690,8690,113
20250218,120200,250320380,8690,8690,8690,8690,0
20250218,120100,250320380,8690,8690,8690,8690,54
20250218,120000,249851120,8690,8690,8690,8690,139
20250218,115900,248643210,8690,8690,8690,8690,0
20250218,115800,248643210,8690,8690,8690,8690,69
20250218,115700,248043600,8690,8690,8690,8690,51
20250218,115600,247600410,8690,8690,8690,8690,54
20250218,115500,247131150,8690,8690,8690,8690,0
20250218,115400,247131150,8690,8690,8690,8690,55
20250218,115300,246653200,8690,8700,8700,8690,133
20250218,115200,245496410,8690,8690,8690,8690,102
20250218,115100,244610030,8690,8690,8700,8690,199
20250218,115000,242879350,8690,8690,8690,8690,49
20250218,114900,242453540,8690,8690,8690,8690,54
20250218,114800,241984280,8690,8690,8690,8690,7
20250218,114700,241923450,8690,8680,8690,8680,105
20250218,114600,241011540,8690,8690,8690,8690,8
20250218,114500,240942020,8680,8690,8690,8680,108
20250218,114400,240004330,8690,8680,8690,8680,316
20250218,114300,237258900,8690,8690,8690,8690,10
20250218,114200,237172000,8690,8680,8690,8680,104
20250218,114100,236269270,8680,8680,8680,8680,0
20250218,114000,236269270,8680,8700,8700,8680,55
20250218,113900,235791850,8690,8680,8690,8680,223
20250218,113800,233854460,8680,8690,8690,8680,199
20250218,113700,232125980,8680,8680,8680,8680,0
20250218,113600,232125980,8680,8690,8690,8680,509
20250218,113500,227702850,8690,8690,8690,8690,54
20250218,113400,227233590,8690,8690,8690,8690,53
20250218,113300,226773020,8690,8690,8690,8690,55
20250218,113200,226295070,8690,8690,8690,8690,7
20250218,113100,226234240,8690,8690,8690,8690,138
20250218,113000,225035020,8690,8690,8690,8690,0
20250218,112900,225035020,8690,8690,8690,8690,107
20250218,112800,224105190,8690,8690,8690,8690,186
20250218,112700,222488850,8690,8690,8690,8690,61
20250218,112600,221958760,8690,8690,8690,8690,104
20250218,112500,221055000,8690,8690,8690,8690,8
20250218,112400,220985480,8690,8690,8690,8690,88
20250218,112300,220220760,8690,8690,8690,8690,247
20250218,112200,218074330,8690,8690,8690,8690,131
20250218,112100,216935940,8680,8680,8680,8680,87
20250218,112000,216180780,8680,8680,8680,8680,56
20250218,111900,215694700,8680,8680,8680,8680,0
20250218,111800,215694700,8680,8690,8690,8680,483
20250218,111700,211497970,8690,8690,8690,8690,62
20250218,111600,210959190,8690,8700,8700,8690,34
20250218,111500,210663680,8690,8690,8690,8690,113
20250218,111400,209681710,8690,8690,8690,8690,0
20250218,111300,209681710,8690,8690,8690,8690,113
20250218,111200,208699740,8690,8690,8690,8690,0
20250218,111100,208699740,8690,8690,8690,8690,55
20250218,111000,208221790,8700,8690,8700,8690,579
20250218,110900,203185030,8690,8690,8690,8690,27
20250218,110800,202950400,8690,8690,8690,8690,110
20250218,110700,201994500,8690,8690,8690,8690,5
20250218,110600,201951050,8690,8690,8690,8690,54
20250218,110500,201481790,8690,8690,8690,8690,57
20250218,110400,200986460,8690,8690,8690,8690,54
20250218,110300,200517200,8690,8690,8690,8690,207
20250218,110200,198718370,8690,8690,8690,8690,133
20250218,110100,197562600,8690,8690,8690,8690,61
20250218,110000,197032510,8690,8690,8690,8690,48
20250218,105900,196615390,8690,8690,8690,8690,55
20250218,105800,196137440,8690,8690,8690,8690,70
20250218,105700,195529140,8690,8690,8690,8690,103
20250218,105600,194634070,8690,8690,8690,8690,44
20250218,105500,194251710,8690,8690,8700,8690,81
20250218,105400,193547810,8690,8690,8690,8690,81
20250218,105300,192843920,8690,8690,8690,8690,152
20250218,105200,191523040,8700,8690,8700,8690,109
20250218,105100,190575730,8690,8700,8700,8690,8
20250218,105000,190506200,8690,8690,8690,8690,55
20250218,104900,190028250,8690,8700,8700,8690,60
20250218,104800,189506840,8690,8690,8690,8690,54
20250218,104700,189037580,8690,8690,8700,8690,150
20250218,104600,187733380,8690,8690,8690,8690,62
20250218,104500,187194600,8690,8690,8690,8690,512
20250218,104400,182745320,8680,8680,8680,8680,213
20250218,104300,180896480,8680,8680,8680,8680,54
20250218,104200,180427760,8680,8680,8680,8680,0
20250218,104100,180427760,8680,8690,8690,8680,260
20250218,104000,178169430,8690,8690,8690,8690,23
20250218,103900,177969560,8690,8690,8690,8690,260
20250218,103800,175710160,8690,8690,8690,8690,0
20250218,103700,175710160,8690,8690,8690,8690,63
20250218,103600,175162690,8690,8690,8690,8690,101
20250218,103500,174285000,8690,8690,8690,8690,50
20250218,103400,173850500,8690,8690,8690,8690,110
20250218,103300,172894600,8690,8690,8690,8690,30
20250218,103200,172633900,8690,8690,8690,8690,178
20250218,103100,171087080,8700,8690,8700,8690,176
20250218,103000,169557610,8690,8680,8690,8680,134
20250218,102900,168393220,8680,8680,8680,8680,0
20250218,102800,168393220,8680,8680,8680,8680,356
20250218,102700,165303140,8680,8680,8690,8680,176
20250218,102600,163774560,8690,8680,8690,8680,74
20250218,102500,163132220,8680,8680,8680,8680,62
20250218,102400,162594060,8680,8680,8680,8680,0
20250218,102300,162594060,8680,8680,8680,8680,106
20250218,102200,161673980,8680,8690,8690,8680,763
20250218,102100,155051110,8680,8680,8680,8680,54
20250218,102000,154582390,8680,8680,8680,8680,53
20250218,101900,154122350,8680,8680,8680,8680,66
20250218,101800,153549470,8680,8680,8680,8680,140
20250218,101700,152334270,8680,8680,8680,8680,0
20250218,101600,152334270,8680,8690,8690,8680,155
20250218,101500,150987870,8680,8680,8680,8680,67
20250218,101400,150406310,8680,8680,8680,8680,54
20250218,101300,149937590,8680,8680,8680,8680,74
20250218,101200,149295270,8680,8680,8680,8680,74
20250218,101100,148652950,8690,8690,8690,8680,32
20250218,101000,148375130,8680,8680,8680,8680,110
20250218,100900,147420330,8680,8680,8680,8680,190
20250218,100800,145771130,8680,8680,8680,8680,16
20250218,100700,145632250,8680,8680,8680,8680,153
20250218,100600,144304210,8690,8680,8690,8680,8
20250218,100500,144234760,8680,8680,8680,8680,171
20250218,100400,142750480,8680,8680,8680,8680,28
20250218,100300,142507440,8680,8680,8680,8680,102
20250218,100200,141622080,8680,8680,8680,8680,103
20250218,100100,140728040,8680,8680,8680,8680,14
20250218,100000,140606520,8680,8680,8680,8680,826
20250218,095900,133436840,8680,8680,8680,8680,147
20250218,095800,132160880,8680,8680,8680,8680,62
20250218,095700,131622720,8680,8680,8680,8680,78
20250218,095600,130945680,8680,8690,8690,8680,68
20250218,095500,130355390,8680,8680,8680,8680,1
20250218,095400,130346710,8680,8680,8680,8680,102
20250218,095300,129461350,8700,8680,8700,8680,154
20250218,095200,128123240,8680,8680,8680,8680,53
20250218,095100,127663200,8680,8690,8690,8680,139
20250218,095000,126456470,8690,8680,8690,8680,1004
20250218,094900,117731950,8680,8680,8680,8680,160
20250218,094800,116343150,8680,8680,8680,8680,87
20250218,094700,115587990,8680,8680,8680,8680,54
20250218,094600,115119270,8680,8690,8690,8680,56
20250218,094500,114633180,8680,8690,8690,8680,70
20250218,094400,114025430,8680,8680,8680,8680,109
20250218,094300,113079310,8690,8690,8690,8680,266
20250218,094200,110770170,8680,8680,8680,8680,589
20250218,094100,105657650,8690,8680,8690,8680,82
20250218,094000,104945590,8680,8670,8680,8670,411
20250218,093900,101378980,8670,8670,8670,8670,52
20250218,093800,100928140,8670,8670,8670,8670,196
20250218,093700,99228820,8680,8670,8680,8670,9
20250218,093600,99150770,8670,8670,8690,8670,424
20250218,093500,95474310,8670,8670,8670,8670,94
20250218,093400,94659330,8680,8680,8680,8680,284
20250218,093300,92194210,8680,8670,8680,8670,580
20250218,093200,87161080,8670,8680,8680,8670,140
20250218,093100,85947250,8680,8670,8680,8670,285
20250218,093000,83476270,8670,8670,8670,8670,662
20250218,092900,77736730,8670,8680,8680,8670,355
20250218,092800,74658870,8670,8670,8670,8670,55
20250218,092700,74182020,8670,8700,8700,8660,2982
20250218,092600,48301700,8690,8690,8690,8690,155
20250218,092500,46954750,8690,8690,8690,8690,71
20250218,092400,46337760,8690,8690,8690,8680,262
20250218,092300,44061530,8690,8690,8690,8690,103
20250218,092200,43166460,8690,8700,8700,8690,55
20250218,092100,42688500,8690,8690,8690,8690,462
20250218,092000,38673720,8690,8690,8690,8680,2976
20250218,091900,12819900,8700,8700,8700,8700,0
20250218,091800,12819900,8700,8700,8700,8700,133
20250218,091700,11662800,8700,8700,8700,8700,24
20250218,091600,11454000,8700,8700,8700,8700,0
20250218,091500,11454000,8700,8700,8700,8700,200
20250218,091400,9714000,8680,8710,8710,8680,586
20250218,091300,4612030,8710,8700,8710,8700,5
20250218,091200,4568510,8700,8730,8730,8700,47
20250218,091100,4159410,8720,8710,8720,8710,102
20250218,091000,3270830,8710,8700,8710,8700,10
20250218,090900,3183780,8710,8710,8710,8710,1
20250218,090800,3175070,8690,8700,8710,8690,16
20250218,090700,3035910,8700,8700,8700,8700,1
20250218,090600,3027210,8700,8700,8700,8700,1
20250218,090500,3018510,8700,8680,8700,8680,13
20250218,090400,2905630,8680,8680,8680,8680,0
20250218,090300,2905630,8680,8680,8680,8680,116
20250218,090200,1898750,8700,8700,8700,8700,0
20250218,090100,1898750,8700,8700,8700,8700,3
20250218,090000,1872650,8710,8710,8710,8710,215