KissMeData/264900/min/candle-20250218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250218,210300,85860780,8030,8030,8030,8030,172
20250218,210200,85860780,8030,8030,8030,8030,0
20250218,210100,85860780,8030,8030,8030,8030,0
20250218,210000,85860780,8030,8030,8030,8030,0
20250218,205900,85860780,8030,8030,8030,8030,0
20250218,205800,85860780,8030,8030,8030,8030,0
20250218,205700,85860780,8030,8030,8030,8030,0
20250218,205600,85860780,8030,8030,8030,8030,0
20250218,205500,85860780,8030,8030,8030,8030,0
20250218,205400,85860780,8030,8030,8030,8030,0
20250218,205300,85860780,8030,8030,8030,8030,0
20250218,205200,85860780,8030,8030,8030,8030,0
20250218,205100,85860780,8030,8030,8030,8030,0
20250218,205000,85860780,8030,8030,8030,8030,0
20250218,204900,85860780,8030,8030,8030,8030,0
20250218,204800,85860780,8030,8030,8030,8030,0
20250218,204700,85860780,8030,8030,8030,8030,0
20250218,204600,85860780,8030,8030,8030,8030,0
20250218,204500,85860780,8030,8030,8030,8030,0
20250218,204400,85860780,8030,8030,8030,8030,0
20250218,204300,85860780,8030,8030,8030,8030,0
20250218,204200,85860780,8030,8030,8030,8030,0
20250218,204100,85860780,8030,8030,8030,8030,0
20250218,204000,85860780,8030,8030,8030,8030,0
20250218,203900,85860780,8030,8030,8030,8030,0
20250218,203800,85860780,8030,8030,8030,8030,0
20250218,203700,85860780,8030,8030,8030,8030,0
20250218,203600,85860780,8030,8030,8030,8030,0
20250218,203500,85860780,8030,8030,8030,8030,0
20250218,203400,85860780,8030,8030,8030,8030,0
20250218,203300,85860780,8030,8030,8030,8030,172
20250218,203200,85860780,8030,8030,8030,8030,0
20250218,203100,85860780,8030,8030,8030,8030,0
20250218,203000,85860780,8030,8030,8030,8030,0
20250218,202900,85860780,8030,8030,8030,8030,0
20250218,202800,85860780,8030,8030,8030,8030,0
20250218,202700,85860780,8030,8030,8030,8030,0
20250218,202600,85860780,8030,8030,8030,8030,0
20250218,202500,85860780,8030,8030,8030,8030,0
20250218,202400,85860780,8030,8030,8030,8030,0
20250218,202300,85860780,8030,8030,8030,8030,0
20250218,202200,85860780,8030,8030,8030,8030,0
20250218,202100,85860780,8030,8030,8030,8030,0
20250218,202000,85860780,8030,8030,8030,8030,0
20250218,201900,85860780,8030,8030,8030,8030,0
20250218,201800,85860780,8030,8030,8030,8030,0
20250218,201700,85860780,8030,8030,8030,8030,0
20250218,201600,85860780,8030,8030,8030,8030,0
20250218,201500,85860780,8030,8030,8030,8030,0
20250218,201400,85860780,8030,8030,8030,8030,0
20250218,201300,85860780,8030,8030,8030,8030,0
20250218,201200,85860780,8030,8030,8030,8030,0
20250218,201100,85860780,8030,8030,8030,8030,0
20250218,201000,85860780,8030,8030,8030,8030,0
20250218,200900,85860780,8030,8030,8030,8030,0
20250218,200800,85860780,8030,8030,8030,8030,0
20250218,200700,85860780,8030,8030,8030,8030,0
20250218,200600,85860780,8030,8030,8030,8030,0
20250218,200500,85860780,8030,8030,8030,8030,0
20250218,200400,85860780,8030,8030,8030,8030,0
20250218,200300,85860780,8030,8030,8030,8030,172
20250218,200200,85860780,8030,8030,8030,8030,0
20250218,200100,85860780,8030,8030,8030,8030,0
20250218,200000,85860780,8030,8030,8030,8030,0
20250218,195900,85860780,8030,8030,8030,8030,0
20250218,195800,85860780,8030,8030,8030,8030,0
20250218,195700,85860780,8030,8030,8030,8030,0
20250218,195600,85860780,8030,8030,8030,8030,0
20250218,195500,85860780,8030,8030,8030,8030,0
20250218,195400,85860780,8030,8030,8030,8030,0
20250218,195300,85860780,8030,8030,8030,8030,0
20250218,195200,85860780,8030,8030,8030,8030,0
20250218,195100,85860780,8030,8030,8030,8030,0
20250218,195000,85860780,8030,8030,8030,8030,0
20250218,194900,85860780,8030,8030,8030,8030,0
20250218,194800,85860780,8030,8030,8030,8030,0
20250218,194700,85860780,8030,8030,8030,8030,0
20250218,194600,85860780,8030,8030,8030,8030,0
20250218,194500,85860780,8030,8030,8030,8030,0
20250218,194400,85860780,8030,8030,8030,8030,0
20250218,194300,85860780,8030,8030,8030,8030,0
20250218,194200,85860780,8030,8030,8030,8030,0
20250218,194100,85860780,8030,8030,8030,8030,0
20250218,194000,85860780,8030,8030,8030,8030,0
20250218,193900,85860780,8030,8030,8030,8030,0
20250218,193800,85860780,8030,8030,8030,8030,0
20250218,193700,85860780,8030,8030,8030,8030,0
20250218,193600,85860780,8030,8030,8030,8030,0
20250218,193500,85860780,8030,8030,8030,8030,0
20250218,193400,85860780,8030,8030,8030,8030,0
20250218,193300,85860780,8030,8030,8030,8030,172
20250218,193200,85860780,8030,8030,8030,8030,0
20250218,193100,85860780,8030,8030,8030,8030,0
20250218,193000,85860780,8030,8030,8030,8030,0
20250218,192900,85860780,8030,8030,8030,8030,0
20250218,192800,85860780,8030,8030,8030,8030,0
20250218,192700,85860780,8030,8030,8030,8030,0
20250218,192600,85860780,8030,8030,8030,8030,0
20250218,192500,85860780,8030,8030,8030,8030,0
20250218,192400,85860780,8030,8030,8030,8030,0
20250218,192300,85860780,8030,8030,8030,8030,0
20250218,192200,85860780,8030,8030,8030,8030,0
20250218,192100,85860780,8030,8030,8030,8030,0
20250218,192000,85860780,8030,8030,8030,8030,0
20250218,191900,85860780,8030,8030,8030,8030,0
20250218,191800,85860780,8030,8030,8030,8030,0
20250218,191700,85860780,8030,8030,8030,8030,0
20250218,191600,85860780,8030,8030,8030,8030,0
20250218,191500,85860780,8030,8030,8030,8030,0
20250218,191400,85860780,8030,8030,8030,8030,0
20250218,191300,85860780,8030,8030,8030,8030,0
20250218,191200,85860780,8030,8030,8030,8030,0
20250218,191100,85860780,8030,8030,8030,8030,0
20250218,191000,85860780,8030,8030,8030,8030,0
20250218,190900,85860780,8030,8030,8030,8030,0
20250218,190800,85860780,8030,8030,8030,8030,0
20250218,190700,85860780,8030,8030,8030,8030,0
20250218,190600,85860780,8030,8030,8030,8030,0
20250218,190500,85860780,8030,8030,8030,8030,0
20250218,190400,85860780,8030,8030,8030,8030,0
20250218,190300,85860780,8030,8030,8030,8030,172
20250218,190200,85860780,8030,8030,8030,8030,0
20250218,190100,85860780,8030,8030,8030,8030,0
20250218,190000,85860780,8030,8030,8030,8030,0
20250218,185900,85860780,8030,8030,8030,8030,0
20250218,185800,85860780,8030,8030,8030,8030,0
20250218,185700,85860780,8030,8030,8030,8030,0
20250218,185600,85860780,8030,8030,8030,8030,0
20250218,185500,85860780,8030,8030,8030,8030,0
20250218,185400,85860780,8030,8030,8030,8030,0
20250218,185300,85860780,8030,8030,8030,8030,0
20250218,185200,85860780,8030,8030,8030,8030,0
20250218,185100,85860780,8030,8030,8030,8030,0
20250218,185000,85860780,8030,8030,8030,8030,0
20250218,184900,85860780,8030,8030,8030,8030,0
20250218,184800,85860780,8030,8030,8030,8030,0
20250218,184700,85860780,8030,8030,8030,8030,0
20250218,184600,85860780,8030,8030,8030,8030,0
20250218,184500,85860780,8030,8030,8030,8030,0
20250218,184400,85860780,8030,8030,8030,8030,0
20250218,184300,85860780,8030,8030,8030,8030,0
20250218,184200,85860780,8030,8030,8030,8030,0
20250218,184100,85860780,8030,8030,8030,8030,0
20250218,184000,85860780,8030,8030,8030,8030,0
20250218,183900,85860780,8030,8030,8030,8030,0
20250218,183800,85860780,8030,8030,8030,8030,0
20250218,183700,85860780,8030,8030,8030,8030,0
20250218,183600,85860780,8030,8030,8030,8030,0
20250218,183500,85860780,8030,8030,8030,8030,0
20250218,183400,85860780,8030,8030,8030,8030,0
20250218,183300,85860780,8030,8030,8030,8030,172
20250218,183200,85860780,8030,8030,8030,8030,0
20250218,183100,85860780,8030,8030,8030,8030,0
20250218,183000,85860780,8030,8030,8030,8030,0
20250218,182900,85860780,8030,8030,8030,8030,0
20250218,182800,85860780,8030,8030,8030,8030,0
20250218,182700,85860780,8030,8030,8030,8030,0
20250218,182600,85860780,8030,8030,8030,8030,0
20250218,182500,85860780,8030,8030,8030,8030,0
20250218,182400,85860780,8030,8030,8030,8030,0
20250218,182300,85860780,8030,8030,8030,8030,0
20250218,182200,85860780,8030,8030,8030,8030,0
20250218,182100,85860780,8030,8030,8030,8030,0
20250218,182000,85860780,8030,8030,8030,8030,0
20250218,181900,85860780,8030,8030,8030,8030,0
20250218,181800,85860780,8030,8030,8030,8030,0
20250218,181700,85860780,8030,8030,8030,8030,0
20250218,181600,85860780,8030,8030,8030,8030,0
20250218,181500,85860780,8030,8030,8030,8030,0
20250218,181400,85860780,8030,8030,8030,8030,0
20250218,181300,85860780,8030,8030,8030,8030,0
20250218,181200,85860780,8030,8030,8030,8030,0
20250218,181100,85860780,8030,8030,8030,8030,0
20250218,181000,85860780,8030,8030,8030,8030,0
20250218,180900,85860780,8030,8030,8030,8030,0
20250218,180800,85860780,8030,8030,8030,8030,0
20250218,180700,85860780,8030,8030,8030,8030,0
20250218,180600,85860780,8030,8030,8030,8030,0
20250218,180500,85860780,8030,8030,8030,8030,0
20250218,180400,85860780,8030,8030,8030,8030,0
20250218,180300,85860780,8030,8030,8030,8030,172
20250218,180200,85860780,8030,8030,8030,8030,0
20250218,180100,85860780,8030,8030,8030,8030,0
20250218,180000,85860780,8030,8030,8030,8030,0
20250218,175900,85860780,8030,8030,8030,8030,0
20250218,175800,85860780,8030,8030,8030,8030,0
20250218,175700,85860780,8030,8030,8030,8030,0
20250218,175600,85860780,8030,8030,8030,8030,0
20250218,175500,85860780,8030,8030,8030,8030,0
20250218,175400,85860780,8030,8030,8030,8030,0
20250218,175300,85860780,8030,8030,8030,8030,0
20250218,175200,85860780,8030,8030,8030,8030,0
20250218,175100,85860780,8030,8030,8030,8030,0
20250218,175000,85860780,8030,8030,8030,8030,0
20250218,174900,85860780,8030,8030,8030,8030,0
20250218,174800,85860780,8030,8030,8030,8030,0
20250218,174700,85860780,8030,8030,8030,8030,0
20250218,174600,85860780,8030,8030,8030,8030,0
20250218,174500,85860780,8030,8030,8030,8030,0
20250218,174400,85860780,8030,8030,8030,8030,0
20250218,174300,85860780,8030,8030,8030,8030,0
20250218,174200,85860780,8030,8030,8030,8030,0
20250218,174100,85860780,8030,8030,8030,8030,0
20250218,174000,85860780,8030,8030,8030,8030,0
20250218,173900,85860780,8030,8030,8030,8030,0
20250218,173800,85860780,8030,8030,8030,8030,0
20250218,173700,85860780,8030,8030,8030,8030,0
20250218,173600,85860780,8030,8030,8030,8030,0
20250218,173500,85860780,8030,8030,8030,8030,0
20250218,173400,85860780,8030,8030,8030,8030,0
20250218,173300,85860780,8030,8030,8030,8030,172
20250218,173200,85860780,8030,8030,8030,8030,0
20250218,173100,85860780,8030,8030,8030,8030,0
20250218,173000,85860780,8030,8030,8030,8030,0
20250218,172900,85860780,8030,8030,8030,8030,0
20250218,172800,85860780,8030,8030,8030,8030,0
20250218,172700,85860780,8030,8030,8030,8030,0
20250218,172600,85860780,8030,8030,8030,8030,0
20250218,172500,85860780,8030,8030,8030,8030,0
20250218,172400,85860780,8030,8030,8030,8030,0
20250218,172300,85860780,8030,8030,8030,8030,0
20250218,172200,85860780,8030,8030,8030,8030,0
20250218,172100,85860780,8030,8030,8030,8030,0
20250218,172000,85860780,8030,8030,8030,8030,0
20250218,171900,85860780,8030,8030,8030,8030,0
20250218,171800,85860780,8030,8030,8030,8030,0
20250218,171700,85860780,8030,8030,8030,8030,0
20250218,171600,85860780,8030,8030,8030,8030,0
20250218,171500,85860780,8030,8030,8030,8030,0
20250218,171400,85860780,8030,8030,8030,8030,0
20250218,171300,85860780,8030,8030,8030,8030,0
20250218,171200,85860780,8030,8030,8030,8030,0
20250218,171100,85860780,8030,8030,8030,8030,0
20250218,171000,85860780,8030,8030,8030,8030,0
20250218,170900,85860780,8030,8030,8030,8030,0
20250218,170800,85860780,8030,8030,8030,8030,0
20250218,170700,85860780,8030,8030,8030,8030,0
20250218,170600,85860780,8030,8030,8030,8030,0
20250218,170500,85860780,8030,8030,8030,8030,0
20250218,170400,85860780,8030,8030,8030,8030,0
20250218,170300,85860780,8030,8030,8030,8030,172
20250218,170200,85860780,8030,8030,8030,8030,0
20250218,170100,85860780,8030,8030,8030,8030,0
20250218,170000,85860780,8030,8030,8030,8030,0
20250218,165900,85860780,8030,8030,8030,8030,0
20250218,165800,85860780,8030,8030,8030,8030,0
20250218,165700,85860780,8030,8030,8030,8030,0
20250218,165600,85860780,8030,8030,8030,8030,0
20250218,165500,85860780,8030,8030,8030,8030,0
20250218,165400,85860780,8030,8030,8030,8030,0
20250218,165300,85860780,8030,8030,8030,8030,0
20250218,165200,85860780,8030,8030,8030,8030,0
20250218,165100,85860780,8030,8030,8030,8030,0
20250218,165000,85860780,8030,8030,8030,8030,0
20250218,164900,85860780,8030,8030,8030,8030,0
20250218,164800,85860780,8030,8030,8030,8030,0
20250218,164700,85860780,8030,8030,8030,8030,0
20250218,164600,85860780,8030,8030,8030,8030,0
20250218,164500,85860780,8030,8030,8030,8030,0
20250218,164400,85860780,8030,8030,8030,8030,0
20250218,164300,85860780,8030,8030,8030,8030,0
20250218,164200,85860780,8030,8030,8030,8030,0
20250218,164100,85860780,8030,8030,8030,8030,0
20250218,164000,85860780,8030,8030,8030,8030,0
20250218,163900,85860780,8030,8030,8030,8030,0
20250218,163800,85860780,8030,8030,8030,8030,0
20250218,163700,85860780,8030,8030,8030,8030,0
20250218,163600,85860780,8030,8030,8030,8030,0
20250218,163500,85860780,8030,8030,8030,8030,0
20250218,163400,85860780,8030,8030,8030,8030,0
20250218,163300,85860780,8030,8030,8030,8030,172
20250218,163200,85860780,8030,8030,8030,8030,0
20250218,163100,85860780,8030,8030,8030,8030,0
20250218,163000,85860780,8030,8030,8030,8030,0
20250218,162900,85860780,8030,8030,8030,8030,0
20250218,162800,85860780,8030,8030,8030,8030,0
20250218,162700,85860780,8030,8030,8030,8030,0
20250218,162600,85860780,8030,8030,8030,8030,0
20250218,162500,85860780,8030,8030,8030,8030,0
20250218,162400,85860780,8030,8030,8030,8030,0
20250218,162300,85860780,8030,8030,8030,8030,0
20250218,162200,85860780,8030,8030,8030,8030,0
20250218,162100,85860780,8030,8030,8030,8030,0
20250218,162000,85860780,8030,8030,8030,8030,0
20250218,161900,85860780,8030,8030,8030,8030,0
20250218,161800,85860780,8030,8030,8030,8030,0
20250218,161700,85860780,8030,8030,8030,8030,0
20250218,161600,85860780,8030,8030,8030,8030,0
20250218,161500,85860780,8030,8030,8030,8030,0
20250218,161400,85860780,8030,8030,8030,8030,0
20250218,161300,85860780,8030,8030,8030,8030,0
20250218,161200,85860780,8030,8030,8030,8030,0
20250218,161100,85860780,8030,8030,8030,8030,0
20250218,161000,85860780,8030,8030,8030,8030,0
20250218,160900,85860780,8030,8030,8030,8030,0
20250218,160800,85860780,8030,8030,8030,8030,0
20250218,160700,85860780,8030,8030,8030,8030,0
20250218,160600,85860780,8030,8030,8030,8030,0
20250218,160500,85860780,8030,8030,8030,8030,0
20250218,160400,85860780,8030,8030,8030,8030,0
20250218,160300,85860780,8030,8030,8030,8030,172
20250218,160200,85860780,8030,8030,8030,8030,0
20250218,160100,85860780,8030,8030,8030,8030,0
20250218,160000,85860780,8030,8030,8030,8030,0
20250218,155900,85860780,8030,8030,8030,8030,0
20250218,155800,85860780,8030,8030,8030,8030,0
20250218,155700,85860780,8030,8030,8030,8030,0
20250218,155600,85860780,8030,8030,8030,8030,0
20250218,155500,85860780,8030,8030,8030,8030,0
20250218,155400,85860780,8030,8030,8030,8030,0
20250218,155300,85860780,8030,8030,8030,8030,0
20250218,155200,85860780,8030,8030,8030,8030,0
20250218,155100,85860780,8030,8030,8030,8030,0
20250218,155000,85860780,8030,8030,8030,8030,0
20250218,154900,85860780,8030,8030,8030,8030,0
20250218,154800,85860780,8030,8030,8030,8030,0
20250218,154700,85860780,8030,8030,8030,8030,0
20250218,154600,85860780,8030,8030,8030,8030,0
20250218,154500,85860780,8030,8030,8030,8030,0
20250218,154400,85860780,8030,8030,8030,8030,0
20250218,154300,85860780,8030,8030,8030,8030,0
20250218,154200,85860780,8030,8030,8030,8030,0
20250218,154100,85860780,8030,8030,8030,8030,0
20250218,154000,85860780,8030,8030,8030,8030,0
20250218,153900,85860780,8030,8030,8030,8030,0
20250218,153800,85860780,8030,8030,8030,8030,0
20250218,153700,85860780,8030,8030,8030,8030,0
20250218,153600,85860780,8030,8030,8030,8030,0
20250218,153500,85860780,8030,8030,8030,8030,0
20250218,153400,85860780,8030,8030,8030,8030,0
20250218,153300,85860780,8030,8030,8030,8030,172
20250218,153200,85860780,8030,8030,8030,8030,0
20250218,153100,85860780,8030,8030,8030,8030,0
20250218,153000,85860780,8030,8030,8030,8030,172
20250218,152900,84479620,8000,8000,8000,8000,0
20250218,152800,84479620,8000,8000,8000,8000,0
20250218,152700,84479620,8000,8000,8000,8000,0
20250218,152600,84479620,8000,8000,8000,8000,0
20250218,152500,84479620,8000,8000,8000,8000,0
20250218,152400,84479620,8000,8000,8000,8000,0
20250218,152300,84479620,8000,8000,8000,8000,0
20250218,152200,84479620,8000,8000,8000,8000,0
20250218,152100,84479620,8000,8000,8000,8000,0
20250218,152000,84479620,8000,8000,8000,8000,0
20250218,151900,84479620,8000,8020,8020,8000,542
20250218,151800,80133620,8020,8020,8020,8020,0
20250218,151700,80133620,8020,8020,8020,8020,0
20250218,151600,80133620,8020,8020,8020,8020,0
20250218,151500,80133620,8020,8000,8020,8000,27
20250218,151400,79917600,8000,8000,8000,8000,0
20250218,151300,79917600,8000,8000,8000,8000,300
20250218,151200,77517600,8000,8000,8000,8000,0
20250218,151100,77517600,8000,8000,8000,8000,0
20250218,151000,77517600,8000,8000,8000,8000,0
20250218,150900,77517600,8000,8000,8000,8000,0
20250218,150800,77517600,8000,8020,8020,8000,160
20250218,150700,76237490,8020,8020,8020,8020,0
20250218,150600,76237490,8020,8020,8020,8020,0
20250218,150500,76237490,8020,8020,8020,8020,2
20250218,150400,76221450,8010,8010,8010,8010,41
20250218,150300,75893040,8010,8010,8010,8010,1159
20250218,150200,66609450,8010,8010,8010,8010,0
20250218,150100,66609450,8010,8010,8010,8010,0
20250218,150000,66609450,8010,8010,8010,8010,14
20250218,145900,66497310,8020,8020,8020,8020,37
20250218,145800,66200570,8020,8020,8020,8020,13
20250218,145700,66096310,8030,8030,8030,8030,87
20250218,145600,65397700,8030,8030,8030,8030,0
20250218,145500,65397700,8030,8030,8030,8030,229
20250218,145400,63558830,8030,8030,8030,8030,0
20250218,145300,63558830,8030,8030,8030,8030,0
20250218,145200,63558830,8030,8030,8030,8030,0
20250218,145100,63558830,8030,8030,8030,8030,0
20250218,145000,63558830,8030,8030,8030,8030,0
20250218,144900,63558830,8030,8030,8030,8030,20
20250218,144800,63398230,8010,8010,8010,8010,0
20250218,144700,63398230,8010,8010,8010,8010,0
20250218,144600,63398230,8010,8010,8010,8010,0
20250218,144500,63398230,8010,8010,8010,8010,1041
20250218,144400,55059820,8010,8010,8010,8010,565
20250218,144300,50534170,8020,8020,8020,8020,466
20250218,144200,46796850,8020,8020,8020,8020,0
20250218,144100,46796850,8020,8020,8020,8020,0
20250218,144000,46796850,8020,8020,8020,8020,6
20250218,143900,46748730,8020,8020,8020,8020,0
20250218,143800,46748730,8020,8020,8020,8020,500
20250218,143700,42738730,8010,8010,8010,8010,20
20250218,143600,42578530,8020,8020,8020,8020,0
20250218,143500,42578530,8020,8020,8020,8020,0
20250218,143400,42578530,8020,8020,8020,8020,10
20250218,143300,42498330,8020,8020,8020,8020,0
20250218,143200,42498330,8020,8020,8020,8020,0
20250218,143100,42498330,8020,8020,8020,8020,10
20250218,143000,42418130,8020,8020,8020,8020,0
20250218,142900,42418130,8020,8020,8020,8020,0
20250218,142800,42418130,8020,8020,8020,8020,0
20250218,142700,42418130,8020,8020,8020,8020,0
20250218,142600,42418130,8020,8020,8020,8020,0
20250218,142500,42418130,8020,8020,8020,8020,0
20250218,142400,42418130,8020,8020,8020,8020,0
20250218,142300,42418130,8020,8020,8020,8020,0
20250218,142200,42418130,8020,8020,8020,8020,0
20250218,142100,42418130,8020,8020,8020,8020,526
20250218,142000,38199610,8030,8030,8030,8030,0
20250218,141900,38199610,8030,8030,8030,8030,0
20250218,141800,38199610,8030,8030,8030,8030,0
20250218,141700,38199610,8030,8030,8030,8030,0
20250218,141600,38199610,8030,8030,8030,8030,0
20250218,141500,38199610,8030,8030,8030,8030,0
20250218,141400,38199610,8030,8030,8030,8030,0
20250218,141300,38199610,8030,8030,8030,8030,447
20250218,141200,34610200,8020,8020,8020,8020,0
20250218,141100,34610200,8020,8020,8020,8020,0
20250218,141000,34610200,8020,8020,8020,8020,0
20250218,140900,34610200,8020,8020,8020,8020,0
20250218,140800,34610200,8020,8020,8020,8020,0
20250218,140700,34610200,8020,8020,8020,8020,0
20250218,140600,34610200,8020,8020,8020,8020,10
20250218,140500,34530000,8020,8020,8020,8020,28
20250218,140400,34305440,8030,8030,8030,8030,0
20250218,140300,34305440,8030,8030,8030,8030,0
20250218,140200,34305440,8030,8030,8030,8030,0
20250218,140100,34305440,8030,8030,8030,8030,0
20250218,140000,34305440,8030,8030,8030,8030,2
20250218,135900,34289380,8030,8030,8030,8030,0
20250218,135800,34289380,8030,8030,8030,8030,0
20250218,135700,34289380,8030,8030,8030,8030,0
20250218,135600,34289380,8030,8030,8030,8030,0
20250218,135500,34289380,8030,8030,8030,8030,0
20250218,135400,34289380,8030,8030,8030,8030,0
20250218,135300,34289380,8030,8030,8030,8030,0
20250218,135200,34289380,8030,8030,8030,8030,3
20250218,135100,34265290,8020,8020,8020,8020,0
20250218,135000,34265290,8020,8020,8020,8020,29
20250218,134900,34032710,8020,8020,8020,8020,0
20250218,134800,34032710,8020,8020,8020,8020,2
20250218,134700,34016670,8020,8020,8020,8020,0
20250218,134600,34016670,8020,8030,8030,8020,4
20250218,134500,33984580,8010,8010,8010,8010,148
20250218,134400,32799100,8010,8010,8010,8010,0
20250218,134300,32799100,8010,8010,8010,8010,2
20250218,134200,32783080,8030,8030,8030,8030,0
20250218,134100,32783080,8030,8030,8030,8030,0
20250218,134000,32783080,8030,8030,8030,8030,0
20250218,133900,32783080,8030,8030,8030,8030,0
20250218,133800,32783080,8030,8030,8030,8030,0
20250218,133700,32783080,8030,8030,8030,8030,0
20250218,133600,32783080,8030,8030,8030,8030,0
20250218,133500,32783080,8030,8030,8030,8030,20
20250218,133400,32622480,8030,8030,8030,8030,2
20250218,133300,32606420,8020,8020,8020,8020,0
20250218,133200,32606420,8020,8020,8020,8020,0
20250218,133100,32606420,8020,8020,8020,8020,0
20250218,133000,32606420,8020,8020,8020,8020,4
20250218,132900,32574340,8040,8040,8040,8040,0
20250218,132800,32574340,8040,8040,8040,8040,0
20250218,132700,32574340,8040,8040,8040,8040,0
20250218,132600,32574340,8040,8040,8040,8040,1
20250218,132500,32566300,8030,8030,8030,8030,0
20250218,132400,32566300,8030,8030,8030,8030,0
20250218,132300,32566300,8030,8030,8030,8030,0
20250218,132200,32566300,8030,8030,8030,8030,0
20250218,132100,32566300,8030,8030,8030,8030,0
20250218,132000,32566300,8030,8030,8030,8030,0
20250218,131900,32566300,8030,8030,8030,8030,98
20250218,131800,31779360,8030,8030,8030,8030,0
20250218,131700,31779360,8030,8030,8030,8030,0
20250218,131600,31779360,8030,8030,8030,8030,2
20250218,131500,31763300,8030,8040,8050,8030,5
20250218,131400,31723080,8050,8050,8050,8050,0
20250218,131300,31723080,8050,8050,8050,8050,0
20250218,131200,31723080,8050,8050,8050,8050,100
20250218,131100,30918080,8050,8050,8050,8050,0
20250218,131000,30918080,8050,8050,8050,8050,0
20250218,130900,30918080,8050,8050,8050,8050,17
20250218,130800,30781230,8050,8050,8050,8050,0
20250218,130700,30781230,8050,8020,8050,8020,1240
20250218,130600,20809760,8020,8020,8020,8020,0
20250218,130500,20809760,8020,8020,8020,8020,0
20250218,130400,20809760,8020,8020,8020,8020,13
20250218,130300,20705500,8020,8020,8020,8020,0
20250218,130200,20705500,8020,8020,8020,8020,1
20250218,130100,20697480,8030,8030,8030,8030,0
20250218,130000,20697480,8030,8030,8030,8030,0
20250218,125900,20697480,8030,8030,8030,8030,11
20250218,125800,20609150,8030,8030,8030,8030,0
20250218,125700,20609150,8030,8030,8030,8030,2
20250218,125600,20593090,8030,8030,8030,8030,0
20250218,125500,20593090,8030,8030,8030,8030,0
20250218,125400,20593090,8030,8030,8030,8030,10
20250218,125300,20512790,8030,8030,8030,8030,0
20250218,125200,20512790,8030,8030,8030,8030,10
20250218,125100,20432490,8030,8030,8030,8030,0
20250218,125000,20432490,8030,8030,8030,8030,0
20250218,124900,20432490,8030,8030,8030,8030,0
20250218,124800,20432490,8030,8030,8030,8030,0
20250218,124700,20432490,8030,8030,8030,8030,0
20250218,124600,20432490,8030,8030,8030,8030,0
20250218,124500,20432490,8030,8030,8030,8030,0
20250218,124400,20432490,8030,8020,8030,8020,7
20250218,124300,20376340,8020,8020,8020,8020,0
20250218,124200,20376340,8020,8020,8020,8020,0
20250218,124100,20376340,8020,8020,8020,8020,45
20250218,124000,20015440,8030,8030,8030,8030,0
20250218,123900,20015440,8030,8030,8030,8030,0
20250218,123800,20015440,8030,8030,8030,8030,1
20250218,123700,20007410,8020,8020,8020,8020,0
20250218,123600,20007410,8020,8020,8020,8020,0
20250218,123500,20007410,8020,8020,8020,8020,0
20250218,123400,20007410,8020,8020,8020,8020,0
20250218,123300,20007410,8020,8020,8020,8020,3
20250218,123200,19983350,8030,8030,8030,8030,4
20250218,123100,19951230,8030,8030,8030,8030,0
20250218,123000,19951230,8030,8030,8030,8030,1
20250218,122900,19943200,8020,8020,8020,8020,0
20250218,122800,19943200,8020,8020,8020,8020,0
20250218,122700,19943200,8020,8020,8020,8020,0
20250218,122600,19943200,8020,8020,8020,8020,338
20250218,122500,17232440,8020,8020,8020,8020,0
20250218,122400,17232440,8020,8020,8020,8020,0
20250218,122300,17232440,8020,8020,8020,8020,0
20250218,122200,17232440,8020,8020,8020,8020,0
20250218,122100,17232440,8020,8020,8020,8020,0
20250218,122000,17232440,8020,8020,8020,8020,1
20250218,121900,17224420,8010,8010,8010,8010,30
20250218,121800,16984120,8020,8020,8020,8020,0
20250218,121700,16984120,8020,8020,8020,8020,0
20250218,121600,16984120,8020,8020,8020,8020,0
20250218,121500,16984120,8020,8020,8020,8020,10
20250218,121400,16903920,8020,8020,8020,8020,0
20250218,121300,16903920,8020,8020,8020,8020,1
20250218,121200,16895900,8010,8010,8010,8010,0
20250218,121100,16895900,8010,8010,8010,8010,11
20250218,121000,16807790,8020,8020,8020,8020,1
20250218,120900,16799770,7990,7990,7990,7990,0
20250218,120800,16799770,7990,7990,7990,7990,0
20250218,120700,16799770,7990,7990,7990,7990,0
20250218,120600,16799770,7990,7990,7990,7990,0
20250218,120500,16799770,7990,7990,7990,7990,0
20250218,120400,16799770,7990,7990,7990,7990,0
20250218,120300,16799770,7990,7990,7990,7990,0
20250218,120200,16799770,7990,7990,7990,7990,0
20250218,120100,16799770,7990,8000,8000,7990,12
20250218,120000,16703790,8020,8020,8020,8020,40
20250218,115900,16382990,7990,7990,7990,7990,0
20250218,115800,16382990,7990,7990,7990,7990,0
20250218,115700,16382990,7990,7990,7990,7990,0
20250218,115600,16382990,7990,7990,7990,7990,0
20250218,115500,16382990,7990,7990,7990,7990,1
20250218,115400,16375000,8020,7990,8020,7990,6
20250218,115300,16326910,7990,7990,7990,7990,0
20250218,115200,16326910,7990,7990,7990,7990,0
20250218,115100,16326910,7990,7990,7990,7990,0
20250218,115000,16326910,7990,7990,7990,7990,0
20250218,114900,16326910,7990,7990,7990,7990,0
20250218,114800,16326910,7990,7990,7990,7990,0
20250218,114700,16326910,7990,7990,7990,7990,0
20250218,114600,16326910,7990,7990,7990,7990,0
20250218,114500,16326910,7990,7990,7990,7990,0
20250218,114400,16326910,7990,7990,7990,7990,0
20250218,114300,16326910,7990,7990,7990,7990,0
20250218,114200,16326910,7990,7990,7990,7990,0
20250218,114100,16326910,7990,7990,7990,7990,0
20250218,114000,16326910,7990,7990,7990,7990,0
20250218,113900,16326910,7990,7990,7990,7990,0
20250218,113800,16326910,7990,7990,7990,7990,70
20250218,113700,15767610,7990,7990,7990,7990,2
20250218,113600,15751630,7990,7990,7990,7990,0
20250218,113500,15751630,7990,7990,7990,7990,47
20250218,113400,15376100,7990,7990,7990,7990,0
20250218,113300,15376100,7990,7990,7990,7990,0
20250218,113200,15376100,7990,7990,7990,7990,0
20250218,113100,15376100,7990,7990,7990,7990,50
20250218,113000,14976600,7990,8000,8000,7990,70
20250218,112900,14417100,8000,8000,8000,8000,25
20250218,112800,14217100,8000,8000,8000,8000,0
20250218,112700,14217100,8000,8000,8000,8000,0
20250218,112600,14217100,8000,8000,8000,8000,0
20250218,112500,14217100,8000,8000,8000,8000,0
20250218,112400,14217100,8000,8000,8000,8000,0
20250218,112300,14217100,8000,8000,8000,8000,0
20250218,112200,14217100,8000,8000,8000,8000,0
20250218,112100,14217100,8000,8000,8000,8000,0
20250218,112000,14217100,8000,8000,8000,8000,2
20250218,111900,14201100,8000,8000,8000,8000,1
20250218,111800,14193100,8000,8000,8000,8000,5
20250218,111700,14153100,8020,8020,8020,8020,0
20250218,111600,14153100,8020,8020,8020,8020,1
20250218,111500,14145080,8000,8000,8000,8000,0
20250218,111400,14145080,8000,8000,8000,8000,0
20250218,111300,14145080,8000,8000,8000,8000,15
20250218,111200,14025080,8000,8000,8000,8000,0
20250218,111100,14025080,8000,8000,8000,8000,5
20250218,111000,13985080,8000,8000,8000,8000,0
20250218,110900,13985080,8000,8000,8000,8000,0
20250218,110800,13985080,8000,8000,8000,8000,0
20250218,110700,13985080,8000,8000,8000,8000,0
20250218,110600,13985080,8000,8000,8000,8000,50
20250218,110500,13585080,8000,8000,8000,8000,0
20250218,110400,13585080,8000,8000,8000,8000,1
20250218,110300,13577080,8000,8000,8000,8000,1
20250218,110200,13569080,8000,8000,8000,8000,0
20250218,110100,13569080,8000,8000,8000,8000,0
20250218,110000,13569080,8000,8000,8000,8000,0
20250218,105900,13569080,8000,8000,8000,8000,3
20250218,105800,13545080,8000,8000,8000,8000,0
20250218,105700,13545080,8000,8000,8000,8000,1
20250218,105600,13537080,8010,8010,8010,8010,0
20250218,105500,13537080,8010,8010,8010,8010,0
20250218,105400,13537080,8010,8010,8010,8010,0
20250218,105300,13537080,8010,8010,8010,8010,0
20250218,105200,13537080,8010,8010,8010,8010,0
20250218,105100,13537080,8010,8010,8010,8010,0
20250218,105000,13537080,8010,8010,8010,8010,0
20250218,104900,13537080,8010,8010,8010,8010,0
20250218,104800,13537080,8010,8010,8010,8010,0
20250218,104700,13537080,8010,8010,8010,8010,28
20250218,104600,13312800,8000,8000,8000,8000,0
20250218,104500,13312800,8000,8000,8000,8000,0
20250218,104400,13312800,8000,8000,8000,8000,21
20250218,104300,13144800,8010,8010,8010,8010,0
20250218,104200,13144800,8010,8010,8010,8010,0
20250218,104100,13144800,8010,8010,8010,8010,0
20250218,104000,13144800,8010,8010,8010,8010,0
20250218,103900,13144800,8010,8010,8010,8010,0
20250218,103800,13144800,8010,8010,8010,8010,0
20250218,103700,13144800,8010,8010,8010,8010,0
20250218,103600,13144800,8010,8010,8010,8010,0
20250218,103500,13144800,8010,8010,8010,8010,0
20250218,103400,13144800,8010,8010,8010,8010,0
20250218,103300,13144800,8010,8010,8010,8010,0
20250218,103200,13144800,8010,8010,8010,8010,0
20250218,103100,13144800,8010,8010,8010,8010,0
20250218,103000,13144800,8010,8010,8010,8010,0
20250218,102900,13144800,8010,8010,8010,8010,0
20250218,102800,13144800,8010,8010,8010,8010,0
20250218,102700,13144800,8010,8010,8010,8010,0
20250218,102600,13144800,8010,8010,8010,8010,10
20250218,102500,13064700,8010,8020,8020,8010,2
20250218,102400,13048670,8020,8020,8020,8020,3
20250218,102300,13024610,8030,8030,8030,8030,2
20250218,102200,13008550,8030,8030,8030,8030,0
20250218,102100,13008550,8030,8030,8030,8030,0
20250218,102000,13008550,8030,8030,8030,8030,0
20250218,101900,13008550,8030,8030,8030,8030,0
20250218,101800,13008550,8030,8030,8030,8030,0
20250218,101700,13008550,8030,8030,8030,8030,0
20250218,101600,13008550,8030,8030,8030,8030,5
20250218,101500,12968400,8030,8030,8030,8030,1
20250218,101400,12960370,7990,7990,7990,7990,0
20250218,101300,12960370,7990,7990,7990,7990,0
20250218,101200,12960370,7990,7990,7990,7990,0
20250218,101100,12960370,7990,7990,7990,7990,0
20250218,101000,12960370,7990,7990,7990,7990,0
20250218,100900,12960370,7990,8010,8010,7990,207
20250218,100800,11305260,8020,8030,8030,8020,11
20250218,100700,11217030,8010,8010,8010,8010,0
20250218,100600,11217030,8010,8010,8010,8010,69
20250218,100500,10664340,8010,8010,8010,8010,1
20250218,100400,10656330,8000,8000,8000,8000,0
20250218,100300,10656330,8000,8000,8000,8000,0
20250218,100200,10656330,8000,8010,8010,8000,6
20250218,100100,10608320,8000,8000,8000,8000,400
20250218,100000,7408320,8010,8010,8010,8010,0
20250218,095900,7408320,8010,8010,8010,8010,29
20250218,095800,7176030,8010,8010,8010,8010,0
20250218,095700,7176030,8010,8010,8010,8010,0
20250218,095600,7176030,8010,8010,8010,8010,0
20250218,095500,7176030,8010,8010,8010,8010,0
20250218,095400,7176030,8010,8010,8010,8010,0
20250218,095300,7176030,8010,8010,8010,8010,0
20250218,095200,7176030,8010,8010,8010,8010,0
20250218,095100,7176030,8010,8010,8010,8010,0
20250218,095000,7176030,8010,8010,8010,8010,0
20250218,094900,7176030,8010,8010,8010,8010,0
20250218,094800,7176030,8010,8010,8010,8010,0
20250218,094700,7176030,8010,8010,8010,8010,0
20250218,094600,7176030,8010,8010,8010,8010,0
20250218,094500,7176030,8010,8010,8010,8010,0
20250218,094400,7176030,8010,8010,8010,8010,0
20250218,094300,7176030,8010,8020,8020,8010,4
20250218,094200,7143980,8030,8030,8030,8030,0
20250218,094100,7143980,8030,8030,8030,8030,0
20250218,094000,7143980,8030,8030,8030,8030,0
20250218,093900,7143980,8030,8030,8030,8030,1
20250218,093800,7135950,8030,8030,8030,8030,0
20250218,093700,7135950,8030,8020,8030,8020,11
20250218,093600,7047710,8020,8020,8020,8020,2
20250218,093500,7031670,8020,8020,8020,8020,1
20250218,093400,7023650,8020,8020,8020,8020,3
20250218,093300,6999590,8020,8020,8020,8020,0
20250218,093200,6999590,8020,8020,8020,8020,0
20250218,093100,6999590,8020,8020,8020,8020,1
20250218,093000,6991570,8020,8020,8020,8020,0
20250218,092900,6991570,8020,8020,8020,8020,2
20250218,092800,6975530,8040,8040,8040,8040,0
20250218,092700,6975530,8040,8040,8040,8040,0
20250218,092600,6975530,8040,8040,8040,8040,5
20250218,092500,6935330,8040,8040,8040,8040,0
20250218,092400,6935330,8040,8040,8040,8040,0
20250218,092300,6935330,8040,8040,8040,8040,0
20250218,092200,6935330,8040,8040,8040,8040,0
20250218,092100,6935330,8040,8040,8040,8040,2
20250218,092000,6919250,8040,8040,8040,8040,4
20250218,091900,6887090,8040,8030,8040,8030,11
20250218,091800,6798720,8010,8010,8010,8010,0
20250218,091700,6798720,8010,8010,8010,8010,0
20250218,091600,6798720,8010,8010,8010,8010,0
20250218,091500,6798720,8010,8010,8010,8010,16
20250218,091400,6670560,8010,8010,8010,8010,2
20250218,091300,6654540,8000,8010,8010,8000,45
20250218,091200,6294440,8020,8020,8020,8020,0
20250218,091100,6294440,8020,8020,8020,8020,0
20250218,091000,6294440,8020,8020,8020,8020,18
20250218,090900,6150080,8000,8000,8000,8000,0
20250218,090800,6150080,8000,8000,8000,8000,0
20250218,090700,6150080,8000,8000,8000,8000,43
20250218,090600,5806080,8000,8000,8000,8000,5
20250218,090500,5766080,8010,8010,8010,8010,30
20250218,090400,5525780,8020,8020,8020,8020,512
20250218,090300,1419540,8020,8020,8020,8020,0
20250218,090200,1419540,8020,8020,8020,8020,4
20250218,090100,1387460,8020,8020,8020,8020,75
20250218,090000,785960,8020,8020,8020,8020,98