KissMeData/215100/min/candle-20250218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250218,204600,5049483030,4530,4530,4530,4530,10052
20250218,204500,5049483030,4530,4530,4530,4530,0
20250218,204400,5049483030,4530,4530,4530,4530,0
20250218,204300,5049483030,4530,4530,4530,4530,0
20250218,204200,5049483030,4530,4530,4530,4530,0
20250218,204100,5049483030,4530,4530,4530,4530,0
20250218,204000,5049483030,4530,4530,4530,4530,0
20250218,203900,5049483030,4530,4530,4530,4530,0
20250218,203800,5049483030,4530,4530,4530,4530,0
20250218,203700,5049483030,4530,4530,4530,4530,0
20250218,203600,5049483030,4530,4530,4530,4530,0
20250218,203500,5049483030,4530,4530,4530,4530,0
20250218,203400,5049483030,4530,4530,4530,4530,0
20250218,203300,5049483030,4530,4530,4530,4530,0
20250218,203200,5049483030,4530,4530,4530,4530,0
20250218,203100,5049483030,4530,4530,4530,4530,0
20250218,203000,5049483030,4530,4530,4530,4530,0
20250218,202900,5049483030,4530,4530,4530,4530,0
20250218,202800,5049483030,4530,4530,4530,4530,0
20250218,202700,5049483030,4530,4530,4530,4530,0
20250218,202600,5049483030,4530,4530,4530,4530,0
20250218,202500,5049483030,4530,4530,4530,4530,0
20250218,202400,5049483030,4530,4530,4530,4530,0
20250218,202300,5049483030,4530,4530,4530,4530,0
20250218,202200,5049483030,4530,4530,4530,4530,0
20250218,202100,5049483030,4530,4530,4530,4530,0
20250218,202000,5049483030,4530,4530,4530,4530,0
20250218,201900,5049483030,4530,4530,4530,4530,0
20250218,201800,5049483030,4530,4530,4530,4530,0
20250218,201700,5049483030,4530,4530,4530,4530,0
20250218,201600,5049483030,4530,4530,4530,4530,10052
20250218,201500,5049483030,4530,4530,4530,4530,0
20250218,201400,5049483030,4530,4530,4530,4530,0
20250218,201300,5049483030,4530,4530,4530,4530,0
20250218,201200,5049483030,4530,4530,4530,4530,0
20250218,201100,5049483030,4530,4530,4530,4530,0
20250218,201000,5049483030,4530,4530,4530,4530,0
20250218,200900,5049483030,4530,4530,4530,4530,0
20250218,200800,5049483030,4530,4530,4530,4530,0
20250218,200700,5049483030,4530,4530,4530,4530,0
20250218,200600,5049483030,4530,4530,4530,4530,0
20250218,200500,5049483030,4530,4530,4530,4530,0
20250218,200400,5049483030,4530,4530,4530,4530,0
20250218,200300,5049483030,4530,4530,4530,4530,0
20250218,200200,5049483030,4530,4530,4530,4530,0
20250218,200100,5049483030,4530,4530,4530,4530,0
20250218,200000,5049483030,4530,4530,4530,4530,0
20250218,195900,5049483030,4530,4530,4530,4530,0
20250218,195800,5049483030,4530,4530,4530,4530,0
20250218,195700,5049483030,4530,4530,4530,4530,0
20250218,195600,5049483030,4530,4530,4530,4530,0
20250218,195500,5049483030,4530,4530,4530,4530,0
20250218,195400,5049483030,4530,4530,4530,4530,0
20250218,195300,5049483030,4530,4530,4530,4530,0
20250218,195200,5049483030,4530,4530,4530,4530,0
20250218,195100,5049483030,4530,4530,4530,4530,0
20250218,195000,5049483030,4530,4530,4530,4530,0
20250218,194900,5049483030,4530,4530,4530,4530,0
20250218,194800,5049483030,4530,4530,4530,4530,0
20250218,194700,5049483030,4530,4530,4530,4530,0
20250218,194600,5049483030,4530,4530,4530,4530,10052
20250218,194500,5049483030,4530,4530,4530,4530,0
20250218,194400,5049483030,4530,4530,4530,4530,0
20250218,194300,5049483030,4530,4530,4530,4530,0
20250218,194200,5049483030,4530,4530,4530,4530,0
20250218,194100,5049483030,4530,4530,4530,4530,0
20250218,194000,5049483030,4530,4530,4530,4530,0
20250218,193900,5049483030,4530,4530,4530,4530,0
20250218,193800,5049483030,4530,4530,4530,4530,0
20250218,193700,5049483030,4530,4530,4530,4530,0
20250218,193600,5049483030,4530,4530,4530,4530,0
20250218,193500,5049483030,4530,4530,4530,4530,0
20250218,193400,5049483030,4530,4530,4530,4530,0
20250218,193300,5049483030,4530,4530,4530,4530,0
20250218,193200,5049483030,4530,4530,4530,4530,0
20250218,193100,5049483030,4530,4530,4530,4530,0
20250218,193000,5049483030,4530,4530,4530,4530,0
20250218,192900,5049483030,4530,4530,4530,4530,0
20250218,192800,5049483030,4530,4530,4530,4530,0
20250218,192700,5049483030,4530,4530,4530,4530,0
20250218,192600,5049483030,4530,4530,4530,4530,0
20250218,192500,5049483030,4530,4530,4530,4530,0
20250218,192400,5049483030,4530,4530,4530,4530,0
20250218,192300,5049483030,4530,4530,4530,4530,0
20250218,192200,5049483030,4530,4530,4530,4530,0
20250218,192100,5049483030,4530,4530,4530,4530,0
20250218,192000,5049483030,4530,4530,4530,4530,0
20250218,191900,5049483030,4530,4530,4530,4530,0
20250218,191800,5049483030,4530,4530,4530,4530,0
20250218,191700,5049483030,4530,4530,4530,4530,0
20250218,191600,5049483030,4530,4530,4530,4530,10052
20250218,191500,5049483030,4530,4530,4530,4530,0
20250218,191400,5049483030,4530,4530,4530,4530,0
20250218,191300,5049483030,4530,4530,4530,4530,0
20250218,191200,5049483030,4530,4530,4530,4530,0
20250218,191100,5049483030,4530,4530,4530,4530,0
20250218,191000,5049483030,4530,4530,4530,4530,0
20250218,190900,5049483030,4530,4530,4530,4530,0
20250218,190800,5049483030,4530,4530,4530,4530,0
20250218,190700,5049483030,4530,4530,4530,4530,0
20250218,190600,5049483030,4530,4530,4530,4530,0
20250218,190500,5049483030,4530,4530,4530,4530,0
20250218,190400,5049483030,4530,4530,4530,4530,0
20250218,190300,5049483030,4530,4530,4530,4530,0
20250218,190200,5049483030,4530,4530,4530,4530,0
20250218,190100,5049483030,4530,4530,4530,4530,0
20250218,190000,5049483030,4530,4530,4530,4530,0
20250218,185900,5049483030,4530,4530,4530,4530,0
20250218,185800,5049483030,4530,4530,4530,4530,0
20250218,185700,5049483030,4530,4530,4530,4530,0
20250218,185600,5049483030,4530,4530,4530,4530,0
20250218,185500,5049483030,4530,4530,4530,4530,0
20250218,185400,5049483030,4530,4530,4530,4530,0
20250218,185300,5049483030,4530,4530,4530,4530,0
20250218,185200,5049483030,4530,4530,4530,4530,0
20250218,185100,5049483030,4530,4530,4530,4530,0
20250218,185000,5049483030,4530,4530,4530,4530,0
20250218,184900,5049483030,4530,4530,4530,4530,0
20250218,184800,5049483030,4530,4530,4530,4530,0
20250218,184700,5049483030,4530,4530,4530,4530,0
20250218,184600,5049483030,4530,4530,4530,4530,10052
20250218,184500,5049483030,4530,4530,4530,4530,0
20250218,184400,5049483030,4530,4530,4530,4530,0
20250218,184300,5049483030,4530,4530,4530,4530,0
20250218,184200,5049483030,4530,4530,4530,4530,0
20250218,184100,5049483030,4530,4530,4530,4530,0
20250218,184000,5049483030,4530,4530,4530,4530,0
20250218,183900,5049483030,4530,4530,4530,4530,0
20250218,183800,5049483030,4530,4530,4530,4530,0
20250218,183700,5049483030,4530,4530,4530,4530,0
20250218,183600,5049483030,4530,4530,4530,4530,0
20250218,183500,5049483030,4530,4530,4530,4530,0
20250218,183400,5049483030,4530,4530,4530,4530,0
20250218,183300,5049483030,4530,4530,4530,4530,0
20250218,183200,5049483030,4530,4530,4530,4530,0
20250218,183100,5049483030,4530,4530,4530,4530,0
20250218,183000,5049483030,4530,4530,4530,4530,0
20250218,182900,5049483030,4530,4530,4530,4530,0
20250218,182800,5049483030,4530,4530,4530,4530,0
20250218,182700,5049483030,4530,4530,4530,4530,0
20250218,182600,5049483030,4530,4530,4530,4530,0
20250218,182500,5049483030,4530,4530,4530,4530,0
20250218,182400,5049483030,4530,4530,4530,4530,0
20250218,182300,5049483030,4530,4530,4530,4530,0
20250218,182200,5049483030,4530,4530,4530,4530,0
20250218,182100,5049483030,4530,4530,4530,4530,0
20250218,182000,5049483030,4530,4530,4530,4530,0
20250218,181900,5049483030,4530,4530,4530,4530,0
20250218,181800,5049483030,4530,4530,4530,4530,0
20250218,181700,5049483030,4530,4530,4530,4530,0
20250218,181600,5049483030,4530,4530,4530,4530,10052
20250218,181500,5049483030,4530,4530,4530,4530,0
20250218,181400,5049483030,4530,4530,4530,4530,0
20250218,181300,5049483030,4530,4530,4530,4530,0
20250218,181200,5049483030,4530,4530,4530,4530,0
20250218,181100,5049483030,4530,4530,4530,4530,0
20250218,181000,5049483030,4530,4530,4530,4530,0
20250218,180900,5049483030,4530,4530,4530,4530,0
20250218,180800,5049483030,4530,4530,4530,4530,0
20250218,180700,5049483030,4530,4530,4530,4530,0
20250218,180600,5049483030,4530,4530,4530,4530,0
20250218,180500,5049483030,4530,4530,4530,4530,0
20250218,180400,5049483030,4530,4530,4530,4530,0
20250218,180300,5049483030,4530,4530,4530,4530,0
20250218,180200,5049483030,4530,4530,4530,4530,0
20250218,180100,5049483030,4530,4530,4530,4530,0
20250218,180000,5049483030,4530,4530,4530,4530,0
20250218,175900,5049483030,4530,4530,4530,4530,0
20250218,175800,5049483030,4530,4530,4530,4530,0
20250218,175700,5049483030,4530,4530,4530,4530,0
20250218,175600,5049483030,4530,4530,4530,4530,0
20250218,175500,5049483030,4530,4530,4530,4530,0
20250218,175400,5049483030,4530,4530,4530,4530,0
20250218,175300,5049483030,4530,4530,4530,4530,0
20250218,175200,5049483030,4530,4530,4530,4530,0
20250218,175100,5049483030,4530,4530,4530,4530,0
20250218,175000,5049483030,4530,4530,4530,4530,0
20250218,174900,5049483030,4530,4530,4530,4530,0
20250218,174800,5049483030,4530,4530,4530,4530,0
20250218,174700,5049483030,4530,4530,4530,4530,0
20250218,174600,5049483030,4530,4530,4530,4530,10052
20250218,174500,5049483030,4530,4530,4530,4530,0
20250218,174400,5049483030,4530,4530,4530,4530,0
20250218,174300,5049483030,4530,4530,4530,4530,0
20250218,174200,5049483030,4530,4530,4530,4530,0
20250218,174100,5049483030,4530,4530,4530,4530,0
20250218,174000,5049483030,4530,4530,4530,4530,0
20250218,173900,5049483030,4530,4530,4530,4530,0
20250218,173800,5049483030,4530,4530,4530,4530,0
20250218,173700,5049483030,4530,4530,4530,4530,0
20250218,173600,5049483030,4530,4530,4530,4530,0
20250218,173500,5049483030,4530,4530,4530,4530,0
20250218,173400,5049483030,4530,4530,4530,4530,0
20250218,173300,5049483030,4530,4530,4530,4530,0
20250218,173200,5049483030,4530,4530,4530,4530,0
20250218,173100,5049483030,4530,4530,4530,4530,0
20250218,173000,5049483030,4530,4530,4530,4530,0
20250218,172900,5049483030,4530,4530,4530,4530,0
20250218,172800,5049483030,4530,4530,4530,4530,0
20250218,172700,5049483030,4530,4530,4530,4530,0
20250218,172600,5049483030,4530,4530,4530,4530,0
20250218,172500,5049483030,4530,4530,4530,4530,0
20250218,172400,5049483030,4530,4530,4530,4530,0
20250218,172300,5049483030,4530,4530,4530,4530,0
20250218,172200,5049483030,4530,4530,4530,4530,0
20250218,172100,5049483030,4530,4530,4530,4530,0
20250218,172000,5049483030,4530,4530,4530,4530,0
20250218,171900,5049483030,4530,4530,4530,4530,0
20250218,171800,5049483030,4530,4530,4530,4530,0
20250218,171700,5049483030,4530,4530,4530,4530,0
20250218,171600,5049483030,4530,4530,4530,4530,10052
20250218,171500,5049483030,4530,4530,4530,4530,0
20250218,171400,5049483030,4530,4530,4530,4530,0
20250218,171300,5049483030,4530,4530,4530,4530,0
20250218,171200,5049483030,4530,4530,4530,4530,0
20250218,171100,5049483030,4530,4530,4530,4530,0
20250218,171000,5049483030,4530,4530,4530,4530,0
20250218,170900,5049483030,4530,4530,4530,4530,0
20250218,170800,5049483030,4530,4530,4530,4530,0
20250218,170700,5049483030,4530,4530,4530,4530,0
20250218,170600,5049483030,4530,4530,4530,4530,0
20250218,170500,5049483030,4530,4530,4530,4530,0
20250218,170400,5049483030,4530,4530,4530,4530,0
20250218,170300,5049483030,4530,4530,4530,4530,0
20250218,170200,5049483030,4530,4530,4530,4530,0
20250218,170100,5049483030,4530,4530,4530,4530,0
20250218,170000,5049483030,4530,4530,4530,4530,0
20250218,165900,5049483030,4530,4530,4530,4530,0
20250218,165800,5049483030,4530,4530,4530,4530,0
20250218,165700,5049483030,4530,4530,4530,4530,0
20250218,165600,5049483030,4530,4530,4530,4530,0
20250218,165500,5049483030,4530,4530,4530,4530,0
20250218,165400,5049483030,4530,4530,4530,4530,0
20250218,165300,5049483030,4530,4530,4530,4530,0
20250218,165200,5049483030,4530,4530,4530,4530,0
20250218,165100,5049483030,4530,4530,4530,4530,0
20250218,165000,5049483030,4530,4530,4530,4530,0
20250218,164900,5049483030,4530,4530,4530,4530,0
20250218,164800,5049483030,4530,4530,4530,4530,0
20250218,164700,5049483030,4530,4530,4530,4530,0
20250218,164600,5049483030,4530,4530,4530,4530,10052
20250218,164500,5049483030,4530,4530,4530,4530,0
20250218,164400,5049483030,4530,4530,4530,4530,0
20250218,164300,5049483030,4530,4530,4530,4530,0
20250218,164200,5049483030,4530,4530,4530,4530,0
20250218,164100,5049483030,4530,4530,4530,4530,0
20250218,164000,5049483030,4530,4530,4530,4530,0
20250218,163900,5049483030,4530,4530,4530,4530,0
20250218,163800,5049483030,4530,4530,4530,4530,0
20250218,163700,5049483030,4530,4530,4530,4530,0
20250218,163600,5049483030,4530,4530,4530,4530,0
20250218,163500,5049483030,4530,4530,4530,4530,0
20250218,163400,5049483030,4530,4530,4530,4530,0
20250218,163300,5049483030,4530,4530,4530,4530,0
20250218,163200,5049483030,4530,4530,4530,4530,0
20250218,163100,5049483030,4530,4530,4530,4530,0
20250218,163000,5049483030,4530,4530,4530,4530,0
20250218,162900,5049483030,4530,4530,4530,4530,0
20250218,162800,5049483030,4530,4530,4530,4530,0
20250218,162700,5049483030,4530,4530,4530,4530,0
20250218,162600,5049483030,4530,4530,4530,4530,0
20250218,162500,5049483030,4530,4530,4530,4530,0
20250218,162400,5049483030,4530,4530,4530,4530,0
20250218,162300,5049483030,4530,4530,4530,4530,0
20250218,162200,5049483030,4530,4530,4530,4530,0
20250218,162100,5049483030,4530,4530,4530,4530,0
20250218,162000,5049483030,4530,4530,4530,4530,0
20250218,161900,5049483030,4530,4530,4530,4530,0
20250218,161800,5049483030,4530,4530,4530,4530,0
20250218,161700,5049483030,4530,4530,4530,4530,0
20250218,161600,5049483030,4530,4530,4530,4530,10052
20250218,161500,5049483030,4530,4530,4530,4530,0
20250218,161400,5049483030,4530,4530,4530,4530,0
20250218,161300,5049483030,4530,4530,4530,4530,0
20250218,161200,5049483030,4530,4530,4530,4530,0
20250218,161100,5049483030,4530,4530,4530,4530,0
20250218,161000,5049483030,4530,4530,4530,4530,0
20250218,160900,5049483030,4530,4530,4530,4530,0
20250218,160800,5049483030,4530,4530,4530,4530,0
20250218,160700,5049483030,4530,4530,4530,4530,0
20250218,160600,5049483030,4530,4530,4530,4530,0
20250218,160500,5049483030,4530,4530,4530,4530,0
20250218,160400,5049483030,4530,4530,4530,4530,0
20250218,160300,5049483030,4530,4530,4530,4530,0
20250218,160200,5049483030,4530,4530,4530,4530,0
20250218,160100,5049483030,4530,4530,4530,4530,0
20250218,160000,5049483030,4530,4530,4530,4530,0
20250218,155900,5049483030,4530,4530,4530,4530,0
20250218,155800,5049483030,4530,4530,4530,4530,0
20250218,155700,5049483030,4530,4530,4530,4530,0
20250218,155600,5049483030,4530,4530,4530,4530,0
20250218,155500,5049483030,4530,4530,4530,4530,0
20250218,155400,5049483030,4530,4530,4530,4530,0
20250218,155300,5049483030,4530,4530,4530,4530,0
20250218,155200,5049483030,4530,4530,4530,4530,0
20250218,155100,5049483030,4530,4530,4530,4530,0
20250218,155000,5049483030,4530,4530,4530,4530,0
20250218,154900,5049483030,4530,4530,4530,4530,0
20250218,154800,5049483030,4530,4530,4530,4530,0
20250218,154700,5049483030,4530,4530,4530,4530,0
20250218,154600,5049483030,4530,4530,4530,4530,10052
20250218,154500,5049483030,4530,4530,4530,4530,0
20250218,154400,5049483030,4530,4530,4530,4530,0
20250218,154300,5049483030,4530,4530,4530,4530,0
20250218,154200,5049483030,4530,4530,4530,4530,0
20250218,154100,5049483030,4530,4530,4530,4530,0
20250218,154000,5049483030,4530,4530,4530,4530,0
20250218,153900,5049483030,4530,4530,4530,4530,0
20250218,153800,5049483030,4530,4530,4530,4530,0
20250218,153700,5049483030,4530,4530,4530,4530,0
20250218,153600,5049483030,4530,4530,4530,4530,0
20250218,153500,5049483030,4530,4530,4530,4530,0
20250218,153400,5049483030,4530,4530,4530,4530,0
20250218,153300,5049483030,4530,4530,4530,4530,0
20250218,153200,5049483030,4530,4530,4530,4530,0
20250218,153100,5049483030,4530,4530,4530,4530,0
20250218,153000,5049483030,4530,4530,4530,4530,10052
20250218,152900,5003947470,4540,4540,4540,4540,0
20250218,152800,5003947470,4540,4540,4540,4540,0
20250218,152700,5003947470,4540,4540,4540,4540,0
20250218,152600,5003947470,4540,4540,4540,4540,0
20250218,152500,5003947470,4540,4540,4540,4540,0
20250218,152400,5003947470,4540,4540,4540,4540,0
20250218,152300,5003947470,4540,4540,4540,4540,0
20250218,152200,5003947470,4540,4540,4540,4540,0
20250218,152100,5003947470,4540,4540,4540,4540,0
20250218,152000,5003947470,4540,4540,4540,4540,0
20250218,151900,5003947470,4540,4540,4540,4535,4632
20250218,151800,4982924615,4540,4530,4540,4530,1673
20250218,151700,4975337875,4535,4540,4540,4535,965
20250218,151600,4970958020,4540,4530,4540,4525,1401
20250218,151500,4964605795,4530,4530,4530,4530,651
20250218,151400,4961656765,4530,4535,4535,4525,1612
20250218,151300,4954349395,4535,4535,4535,4535,123
20250218,151200,4953791590,4535,4530,4535,4530,1391
20250218,151100,4947489900,4530,4535,4540,4530,641
20250218,151000,4944585470,4535,4535,4535,4535,1024
20250218,150900,4939941630,4535,4530,4535,4530,3097
20250218,150800,4925910325,4530,4525,4530,4525,451
20250218,150700,4923869545,4525,4525,4525,4525,314
20250218,150600,4922448695,4525,4530,4530,4525,502
20250218,150500,4920176050,4530,4530,4530,4525,1580
20250218,150400,4913018975,4525,4530,4530,4525,252
20250218,150300,4911878415,4530,4530,4530,4520,685
20250218,150200,4908777565,4530,4520,4530,4520,306
20250218,150100,4907393415,4520,4525,4525,4520,228
20250218,150000,4906362415,4525,4520,4525,4520,141
20250218,145900,4905724895,4525,4525,4525,4520,5
20250218,145800,4905702275,4525,4525,4525,4515,1215
20250218,145700,4900209400,4525,4525,4530,4515,1222
20250218,145600,4894687660,4525,4520,4525,4520,7260
20250218,145500,4861865105,4520,4525,4530,4520,3957
20250218,145400,4843963500,4530,4530,4530,4530,1089
20250218,145300,4839030330,4530,4535,4535,4530,454
20250218,145200,4836973185,4535,4535,4535,4535,879
20250218,145100,4832986920,4545,4540,4545,4535,420
20250218,145000,4831080335,4540,4545,4545,4540,677
20250218,144900,4828006375,4545,4545,4545,4540,754
20250218,144800,4824583175,4545,4535,4545,4535,441
20250218,144700,4822580990,4540,4540,4540,4540,970
20250218,144600,4818177190,4540,4540,4540,4540,471
20250218,144500,4816038850,4540,4535,4540,4535,1980
20250218,144400,4807054045,4530,4530,4530,4530,227
20250218,144300,4806025735,4535,4535,4535,4535,79
20250218,144200,4805667470,4530,4530,4530,4530,0
20250218,144100,4805667470,4530,4530,4530,4530,23
20250218,144000,4805563280,4530,4530,4530,4530,157
20250218,143900,4804852070,4530,4530,4530,4530,0
20250218,143800,4804852070,4530,4530,4530,4530,1534
20250218,143700,4797903050,4530,4530,4530,4530,39
20250218,143600,4797726380,4530,4535,4535,4530,1265
20250218,143500,4791995925,4535,4535,4535,4530,1974
20250218,143400,4783046335,4535,4535,4535,4535,44
20250218,143300,4782846795,4535,4535,4535,4535,1075
20250218,143200,4777971670,4535,4535,4535,4530,286
20250218,143100,4776675170,4535,4535,4535,4535,529
20250218,143000,4774276155,4535,4525,4535,4525,2716
20250218,142900,4761969070,4530,4525,4530,4525,23
20250218,142800,4761864985,4520,4520,4520,4520,504
20250218,142700,4759586905,4520,4520,4520,4520,1000
20250218,142600,4755066905,4525,4525,4525,4525,102
20250218,142500,4754605355,4530,4520,4530,4520,2950
20250218,142400,4741264330,4525,4525,4525,4510,1486
20250218,142300,4734557055,4505,4525,4525,4505,8593
20250218,142200,4695789500,4525,4525,4525,4525,1094
20250218,142100,4690839150,4530,4530,4530,4530,133
20250218,142000,4690236660,4525,4530,4530,4525,478
20250218,141900,4688071325,4525,4525,4530,4525,645
20250218,141800,4685151700,4520,4535,4535,4520,316
20250218,141700,4683719315,4520,4535,4535,4520,3003
20250218,141600,4670126340,4535,4535,4535,4530,268
20250218,141500,4668910970,4530,4535,4535,4530,365
20250218,141400,4667256870,4535,4530,4535,4525,637
20250218,141300,4664372120,4530,4530,4530,4530,399
20250218,141200,4662564650,4520,4530,4530,4520,32
20250218,141100,4662420000,4530,4520,4530,4520,1035
20250218,141000,4657741640,4520,4520,4535,4515,123
20250218,140900,4657185770,4520,4520,4520,4515,821
20250218,140800,4653475685,4525,4530,4530,4525,1144
20250218,140700,4648298085,4525,4525,4535,4525,886
20250218,140600,4644282395,4525,4530,4530,4520,4969
20250218,140500,4621811295,4530,4535,4535,4530,1230
20250218,140400,4616237190,4535,4535,4535,4535,269
20250218,140300,4615017275,4535,4540,4540,4535,265
20250218,140200,4613814180,4540,4545,4545,4540,11
20250218,140100,4613764190,4525,4525,4545,4525,1174
20250218,140000,4608451480,4525,4530,4530,4525,1000
20250218,135900,4603925450,4525,4530,4535,4525,2433
20250218,135800,4592905635,4535,4535,4535,4535,753
20250218,135700,4589490780,4535,4540,4540,4535,726
20250218,135600,4586196035,4540,4540,4540,4540,534
20250218,135500,4583771675,4540,4540,4540,4540,143
20250218,135400,4583122455,4540,4550,4550,4540,7249
20250218,135300,4550182705,4550,4545,4550,4545,706
20250218,135200,4546973845,4545,4545,4545,4545,10
20250218,135100,4546928395,4545,4545,4545,4545,267
20250218,135000,4545714880,4545,4545,4545,4540,243
20250218,134900,4544610450,4545,4540,4545,4540,554
20250218,134800,4542092535,4540,4540,4540,4540,337
20250218,134700,4540562555,4540,4545,4545,4540,2303
20250218,134600,4530101380,4545,4540,4545,4540,6469
20250218,134500,4500709815,4540,4540,4540,4540,221
20250218,134400,4499706475,4530,4530,4535,4530,1577
20250218,134300,4492558165,4535,4535,4535,4535,1092
20250218,134200,4487605945,4535,4535,4545,4535,2890
20250218,134100,4474494430,4540,4540,4540,4535,1842
20250218,134000,4466133960,4540,4540,4540,4540,537
20250218,133900,4463695980,4540,4540,4540,4540,959
20250218,133800,4459342120,4540,4540,4540,4540,140
20250218,133700,4458706520,4540,4550,4550,4540,570
20250218,133600,4456117455,4545,4545,4545,4545,214
20250218,133500,4455144825,4550,4550,4550,4550,236
20250218,133400,4454071025,4555,4550,4555,4550,561
20250218,133300,4451518385,4550,4555,4555,4545,332
20250218,133200,4450008235,4545,4550,4555,4545,2310
20250218,133100,4439498340,4550,4550,4550,4550,0
20250218,133000,4439498340,4550,4550,4550,4540,287
20250218,132900,4438192570,4540,4550,4550,4540,1250
20250218,132800,4432506890,4545,4540,4550,4540,326
20250218,132700,4431026640,4550,4545,4550,4540,6045
20250218,132600,4403574520,4550,4550,4550,4550,1585
20250218,132500,4396362770,4550,4550,4550,4550,223
20250218,132400,4395348120,4555,4555,4555,4555,52
20250218,132300,4395111260,4550,4550,4550,4550,1068
20250218,132200,4390251860,4550,4550,4555,4550,1220
20250218,132100,4384700380,4550,4545,4550,4545,1173
20250218,132000,4379364455,4545,4545,4545,4545,1021
20250218,131900,4374724010,4545,4550,4550,4545,602
20250218,131800,4371987740,4550,4550,4550,4550,123
20250218,131700,4371428090,4550,4560,4560,4550,687
20250218,131600,4368301490,4560,4550,4560,4545,558
20250218,131500,4365764100,4560,4555,4560,4555,41
20250218,131400,4365577290,4555,4555,4555,4555,536
20250218,131300,4363135810,4555,4560,4560,4555,590
20250218,131200,4360447360,4560,4560,4560,4560,744
20250218,131100,4357054720,4560,4560,4560,4560,152
20250218,131000,4356361600,4560,4560,4560,4555,862
20250218,130900,4352431515,4560,4555,4560,4545,4305
20250218,130800,4332853770,4570,4560,4570,4555,954
20250218,130700,4328508020,4560,4580,4580,4560,109
20250218,130600,4328008980,4560,4570,4570,4560,967
20250218,130500,4323596810,4570,4570,4570,4570,3
20250218,130400,4323583100,4560,4565,4565,4560,495
20250218,130300,4321324600,4565,4580,4580,4565,1013
20250218,130200,4316698210,4570,4575,4585,4570,2514
20250218,130100,4305205815,4580,4580,4595,4580,1070
20250218,130000,4300304960,4580,4590,4595,4580,1495
20250218,125900,4293449615,4595,4590,4605,4585,1209
20250218,125800,4287900750,4605,4605,4605,4590,2902
20250218,125700,4274549625,4605,4600,4605,4590,2324
20250218,125600,4263861420,4595,4585,4600,4585,4123
20250218,125500,4244914590,4590,4590,4595,4585,1858
20250218,125400,4236387135,4590,4590,4590,4585,2522
20250218,125300,4224812770,4590,4585,4590,4580,8097
20250218,125200,4187698495,4585,4575,4585,4575,2392
20250218,125100,4176746115,4575,4570,4575,4570,2036
20250218,125000,4167438095,4570,4570,4570,4570,0
20250218,124900,4167438095,4570,4565,4570,4565,745
20250218,124800,4164037165,4570,4575,4575,4570,1517
20250218,124700,4157104420,4570,4575,4575,4570,643
20250218,124600,4154163110,4565,4575,4575,4565,1021
20250218,124500,4149497605,4575,4565,4575,4560,3024
20250218,124400,4135681810,4565,4565,4565,4565,1200
20250218,124300,4130203810,4565,4565,4565,4565,590
20250218,124200,4127510460,4565,4560,4565,4560,1812
20250218,124100,4119247690,4560,4565,4565,4560,1528
20250218,124000,4112276080,4560,4570,4570,4560,1013
20250218,123900,4107653455,4565,4565,4570,4565,4230
20250218,123800,4088343500,4560,4555,4560,4555,1137
20250218,123700,4083159390,4555,4555,4560,4555,83
20250218,123600,4082781320,4555,4560,4560,4550,618
20250218,123500,4079968450,4560,4555,4560,4550,1459
20250218,123400,4073323005,4555,4550,4555,4550,1134
20250218,123300,4068162910,4550,4550,4550,4550,0
20250218,123200,4068162910,4550,4545,4550,4545,3020
20250218,123100,4054434115,4550,4550,4550,4545,732
20250218,123000,4051105035,4550,4550,4550,4550,35
20250218,122900,4050945785,4550,4555,4555,4550,268
20250218,122800,4049725545,4555,4560,4560,4555,101
20250218,122700,4049264990,4560,4555,4560,4555,534
20250218,122600,4046832510,4550,4555,4555,4550,1461
20250218,122500,4040177905,4560,4560,4560,4560,1003
20250218,122400,4035604225,4560,4555,4560,4555,628
20250218,122300,4032742585,4555,4555,4555,4555,153
20250218,122200,4032045670,4555,4555,4555,4555,1
20250218,122100,4032041115,4550,4550,4550,4550,105
20250218,122000,4031563365,4545,4550,4550,4545,224
20250218,121900,4030544175,4550,4550,4550,4545,443
20250218,121800,4028528560,4550,4550,4550,4540,616
20250218,121700,4025728035,4550,4540,4550,4540,291
20250218,121600,4024405900,4540,4540,4540,4540,80
20250218,121500,4024042700,4540,4540,4540,4540,33
20250218,121400,4023892880,4540,4545,4545,4540,938
20250218,121300,4019632835,4545,4545,4545,4545,529
20250218,121200,4017228530,4545,4545,4545,4545,854
20250218,121100,4013347100,4550,4550,4550,4550,683
20250218,121000,4010239450,4550,4555,4555,4550,989
20250218,120900,4005734810,4555,4550,4555,4550,70
20250218,120800,4005416060,4550,4550,4550,4550,290
20250218,120700,4004096560,4550,4550,4550,4550,2540
20250218,120600,3992539560,4550,4560,4560,4550,1952
20250218,120500,3983648570,4560,4560,4560,4560,151
20250218,120400,3982960010,4560,4550,4560,4550,501
20250218,120300,3980675460,4550,4560,4560,4550,122
20250218,120200,3980119150,4560,4560,4565,4560,108
20250218,120100,3979626165,4560,4565,4565,4560,710
20250218,120000,3976387130,4565,4560,4565,4560,2436
20250218,115900,3965273420,4565,4565,4565,4565,1
20250218,115800,3965268855,4550,4550,4555,4550,172
20250218,115700,3964486040,4550,4560,4560,4550,662
20250218,115600,3961467330,4550,4550,4550,4550,171
20250218,115500,3960689280,4550,4550,4560,4550,220
20250218,115400,3959687740,4560,4555,4560,4550,1604
20250218,115300,3952384190,4555,4560,4560,4555,11
20250218,115200,3952334080,4560,4560,4560,4560,411
20250218,115100,3950459920,4565,4560,4565,4560,3045
20250218,115000,3936574215,4555,4550,4555,4550,254
20250218,114900,3935418185,4545,4550,4550,4545,55
20250218,114800,3935167985,4550,4550,4550,4550,503
20250218,114700,3932879335,4550,4550,4555,4550,1103
20250218,114600,3927860175,4540,4540,4540,4540,810
20250218,114500,3924182775,4540,4545,4545,4540,952
20250218,114400,3919860445,4545,4555,4555,4545,1731
20250218,114300,3911978765,4555,4555,4555,4555,100
20250218,114200,3911523265,4555,4555,4555,4555,1146
20250218,114100,3906303235,4550,4560,4565,4550,1925
20250218,114000,3897523040,4550,4545,4550,4540,2324
20250218,113900,3886967625,4550,4565,4565,4550,1252
20250218,113800,3881268375,4560,4565,4570,4560,4709
20250218,113700,3859775175,4560,4555,4560,4555,684
20250218,113600,3856657565,4555,4550,4555,4550,368
20250218,113500,3854982160,4555,4545,4555,4545,2613
20250218,113400,3843096405,4545,4535,4545,4535,214
20250218,113300,3842124930,4540,4530,4540,4530,1093
20250218,113200,3837169060,4530,4540,4540,4525,7829
20250218,113100,3801702785,4540,4555,4560,4540,1453
20250218,113000,3795102710,4545,4555,4560,4545,639
20250218,112900,3792193075,4560,4555,4560,4555,1361
20250218,112800,3785987270,4540,4555,4555,4540,4678
20250218,112700,3764708185,4555,4565,4565,4555,843
20250218,112600,3760865560,4570,4560,4570,4555,2878
20250218,112500,3747742985,4560,4560,4565,4560,4590
20250218,112400,3726798750,4555,4560,4560,4555,1927
20250218,112300,3718011655,4560,4565,4565,4560,525
20250218,112200,3715615080,4565,4555,4570,4555,569
20250218,112100,3713017830,4560,4565,4565,4555,16055
20250218,112000,3639815425,4565,4565,4580,4560,2313
20250218,111900,3629251370,4565,4570,4570,4560,4756
20250218,111800,3607534935,4570,4565,4570,4565,574
20250218,111700,3604912255,4570,4575,4575,4570,741
20250218,111600,3601525570,4575,4570,4575,4570,1732
20250218,111500,3593609805,4575,4565,4575,4565,1847
20250218,111400,3585172720,4570,4570,4570,4565,716
20250218,111300,3581901910,4570,4580,4580,4570,3913
20250218,111200,3563998155,4580,4575,4580,4575,176
20250218,111100,3563192080,4575,4580,4580,4570,2513
20250218,111000,3551698950,4585,4570,4585,4570,4287
20250218,110900,3532060750,4570,4570,4575,4565,3330
20250218,110800,3516842500,4570,4565,4575,4565,4455
20250218,110700,3496492400,4565,4565,4570,4560,1452
20250218,110600,3489863770,4565,4565,4570,4565,2568
20250218,110500,3478140435,4570,4580,4580,4570,1529
20250218,110400,3471145045,4580,4580,4580,4580,504
20250218,110300,3468836725,4585,4565,4585,4560,2653
20250218,110200,3456715670,4560,4565,4565,4560,1065
20250218,110100,3451857560,4565,4570,4570,4560,3666
20250218,110000,3435121795,4570,4585,4590,4570,3305
20250218,105900,3419991630,4590,4590,4590,4580,1258
20250218,105800,3414229425,4590,4590,4595,4585,6512
20250218,105700,3384341980,4595,4585,4595,4585,4243
20250218,105600,3364873630,4590,4580,4590,4580,2612
20250218,105500,3352903210,4580,4570,4580,4565,2125
20250218,105400,3343190355,4570,4575,4575,4570,3472
20250218,105300,3327322550,4575,4580,4585,4575,4886
20250218,105200,3304945670,4580,4585,4585,4575,2664
20250218,105100,3292746160,4585,4580,4590,4580,2967
20250218,105000,3279153195,4590,4585,4590,4580,2837
20250218,104900,3266144420,4585,4580,4590,4570,2491
20250218,104800,3254739665,4580,4575,4585,4570,5634
20250218,104700,3228958475,4580,4580,4585,4580,1483
20250218,104600,3222166325,4580,4575,4580,4575,4623
20250218,104500,3201004780,4580,4575,4580,4575,3688
20250218,104400,3184120765,4575,4575,4575,4570,3840
20250218,104300,3166555700,4580,4585,4585,4580,2878
20250218,104200,3153372575,4585,4590,4595,4585,4293
20250218,104100,3133682365,4590,4595,4595,4585,3624
20250218,104000,3117052810,4600,4605,4605,4595,5636
20250218,103900,3091137345,4595,4600,4605,4595,8911
20250218,103800,3050139380,4595,4585,4600,4585,3981
20250218,103700,3031852025,4585,4590,4600,4580,6007
20250218,103600,3004282675,4590,4600,4600,4580,5853
20250218,103500,2977427905,4600,4620,4630,4600,9682
20250218,103400,2932756195,4620,4620,4625,4590,15297
20250218,103300,2862215335,4620,4610,4655,4595,29041
20250218,103200,2727842590,4610,4565,4610,4565,38965
20250218,103100,2549086590,4565,4555,4570,4555,2648
20250218,103000,2536998135,4560,4565,4565,4555,781
20250218,102900,2533437940,4565,4545,4565,4545,5473
20250218,102800,2508488835,4550,4550,4555,4550,3611
20250218,102700,2492054675,4555,4555,4555,4550,525
20250218,102600,2489663400,4550,4550,4555,4550,2104
20250218,102500,2480084170,4550,4550,4555,4550,3208
20250218,102400,2465487520,4550,4550,4550,4550,1021
20250218,102300,2460841970,4550,4550,4555,4545,2736
20250218,102200,2448393215,4550,4545,4550,4545,193
20250218,102100,2447515475,4545,4555,4555,4545,2386
20250218,102000,2436665610,4550,4550,4550,4545,1799
20250218,101900,2428480420,4550,4560,4565,4550,4567
20250218,101800,2407653260,4565,4555,4565,4550,5554
20250218,101700,2382327595,4555,4550,4560,4550,1260
20250218,101600,2376591590,4550,4540,4560,4540,9260
20250218,101500,2334445210,4530,4540,4540,4525,7931
20250218,101400,2298487110,4540,4540,4540,4535,7507
20250218,101300,2264437205,4535,4540,4540,4535,6522
20250218,101200,2234853675,4540,4530,4540,4520,4460
20250218,101100,2214647390,4525,4525,4525,4520,2212
20250218,101000,2204640305,4525,4520,4525,4520,542
20250218,100900,2202187805,4515,4515,4525,4510,1799
20250218,100800,2194064610,4515,4515,4515,4505,919
20250218,100700,2189915335,4515,4500,4515,4500,4245
20250218,100600,2170786990,4505,4505,4505,4490,6182
20250218,100500,2142981445,4505,4505,4510,4505,1989
20250218,100400,2134020810,4510,4505,4510,4505,2556
20250218,100300,2122497040,4505,4505,4510,4500,3491
20250218,100200,2106771470,4510,4520,4520,4510,4038
20250218,100100,2088543830,4520,4525,4530,4520,1426
20250218,100000,2082089715,4530,4530,4535,4530,1033
20250218,095900,2077407730,4530,4540,4540,4530,3275
20250218,095800,2062554760,4535,4525,4545,4520,4862
20250218,095700,2040510240,4520,4525,4525,4515,3308
20250218,095600,2025553030,4520,4510,4520,4505,5730
20250218,095500,1999707740,4515,4535,4535,4510,9353
20250218,095400,1957398345,4535,4545,4545,4530,1761
20250218,095300,1949414715,4545,4530,4550,4525,4580
20250218,095200,1928651675,4540,4550,4550,4535,2018
20250218,095100,1919494270,4550,4540,4550,4530,2497
20250218,095000,1908157720,4540,4540,4545,4535,3851
20250218,094900,1890683720,4540,4535,4540,4530,11774
20250218,094800,1837315280,4535,4545,4550,4535,10958
20250218,094700,1787535095,4545,4550,4550,4540,3735
20250218,094600,1770553315,4550,4545,4555,4540,7797
20250218,094500,1735103650,4545,4565,4570,4540,13224
20250218,094400,1674918985,4550,4540,4565,4535,7288
20250218,094300,1641775125,4540,4565,4565,4535,25883
20250218,094200,1524047535,4565,4585,4585,4555,16149
20250218,094100,1450247425,4585,4575,4585,4565,22596
20250218,094000,1346773025,4575,4545,4580,4540,15368
20250218,093900,1276654815,4545,4570,4570,4545,20496
20250218,093800,1183287290,4570,4550,4570,4545,25412
20250218,093700,1067505865,4550,4545,4560,4540,17500
20250218,093600,987862330,4550,4520,4550,4520,19372
20250218,093500,899929105,4520,4500,4525,4500,5515
20250218,093400,875021755,4500,4510,4515,4500,6788
20250218,093300,844455655,4510,4520,4525,4500,10109
20250218,093200,798864680,4520,4505,4525,4505,22972
20250218,093100,695124260,4505,4500,4505,4495,11189
20250218,093000,644758655,4495,4490,4500,4490,4736
20250218,092900,623474155,4500,4465,4500,4465,9547
20250218,092800,580690360,4465,4465,4465,4460,1323
20250218,092700,574787280,4465,4465,4475,4465,2199
20250218,092600,564966855,4465,4475,4475,4465,901
20250218,092500,560940775,4480,4480,4480,4475,843
20250218,092400,557165895,4470,4465,4470,4465,2066
20250218,092300,547932025,4470,4475,4480,4465,2417
20250218,092200,537124340,4480,4480,4480,4470,852
20250218,092100,533308960,4470,4475,4475,4470,1152
20250218,092000,528154830,4475,4490,4490,4475,962
20250218,091900,523843110,4485,4495,4500,4485,2663
20250218,091800,511883830,4495,4485,4500,4485,1411
20250218,091700,505552970,4490,4505,4505,4490,10497
20250218,091600,458344395,4505,4485,4505,4485,6449
20250218,091500,429349445,4490,4480,4490,4465,2472
20250218,091400,418288520,4460,4470,4480,4460,2703
20250218,091300,406227780,4460,4480,4480,4460,4254
20250218,091200,387232465,4480,4475,4480,4475,726
20250218,091100,383981960,4470,4470,4495,4470,10372
20250218,091000,337480765,4470,4460,4475,4460,1024
20250218,090900,332903020,4455,4455,4465,4450,885
20250218,090800,328958505,4450,4500,4500,4450,11202
20250218,090700,278987180,4500,4495,4505,4480,7113
20250218,090600,247045145,4500,4470,4515,4470,17860
20250218,090500,166814280,4465,4470,4475,4465,6531
20250218,090400,137637350,4475,4475,4485,4470,3600
20250218,090300,121513935,4475,4480,4490,4470,4543
20250218,090200,101152390,4480,4485,4485,4460,4949
20250218,090100,79013140,4475,4465,4505,4465,5816
20250218,090000,52969085,4460,4460,4460,4435,11903