KissMeData/357120/min/candle-20250218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250218,212700,226754620,4085,4085,4085,4085,457
20250218,212600,226754620,4085,4085,4085,4085,0
20250218,212500,226754620,4085,4085,4085,4085,0
20250218,212400,226754620,4085,4085,4085,4085,0
20250218,212300,226754620,4085,4085,4085,4085,0
20250218,212200,226754620,4085,4085,4085,4085,0
20250218,212100,226754620,4085,4085,4085,4085,0
20250218,212000,226754620,4085,4085,4085,4085,0
20250218,211900,226754620,4085,4085,4085,4085,0
20250218,211800,226754620,4085,4085,4085,4085,0
20250218,211700,226754620,4085,4085,4085,4085,0
20250218,211600,226754620,4085,4085,4085,4085,0
20250218,211500,226754620,4085,4085,4085,4085,0
20250218,211400,226754620,4085,4085,4085,4085,0
20250218,211300,226754620,4085,4085,4085,4085,0
20250218,211200,226754620,4085,4085,4085,4085,0
20250218,211100,226754620,4085,4085,4085,4085,0
20250218,211000,226754620,4085,4085,4085,4085,0
20250218,210900,226754620,4085,4085,4085,4085,0
20250218,210800,226754620,4085,4085,4085,4085,0
20250218,210700,226754620,4085,4085,4085,4085,0
20250218,210600,226754620,4085,4085,4085,4085,0
20250218,210500,226754620,4085,4085,4085,4085,0
20250218,210400,226754620,4085,4085,4085,4085,0
20250218,210300,226754620,4085,4085,4085,4085,0
20250218,210200,226754620,4085,4085,4085,4085,0
20250218,210100,226754620,4085,4085,4085,4085,0
20250218,210000,226754620,4085,4085,4085,4085,0
20250218,205900,226754620,4085,4085,4085,4085,0
20250218,205800,226754620,4085,4085,4085,4085,0
20250218,205700,226754620,4085,4085,4085,4085,457
20250218,205600,226754620,4085,4085,4085,4085,0
20250218,205500,226754620,4085,4085,4085,4085,0
20250218,205400,226754620,4085,4085,4085,4085,0
20250218,205300,226754620,4085,4085,4085,4085,0
20250218,205200,226754620,4085,4085,4085,4085,0
20250218,205100,226754620,4085,4085,4085,4085,0
20250218,205000,226754620,4085,4085,4085,4085,0
20250218,204900,226754620,4085,4085,4085,4085,0
20250218,204800,226754620,4085,4085,4085,4085,0
20250218,204700,226754620,4085,4085,4085,4085,0
20250218,204600,226754620,4085,4085,4085,4085,0
20250218,204500,226754620,4085,4085,4085,4085,0
20250218,204400,226754620,4085,4085,4085,4085,0
20250218,204300,226754620,4085,4085,4085,4085,0
20250218,204200,226754620,4085,4085,4085,4085,0
20250218,204100,226754620,4085,4085,4085,4085,0
20250218,204000,226754620,4085,4085,4085,4085,0
20250218,203900,226754620,4085,4085,4085,4085,0
20250218,203800,226754620,4085,4085,4085,4085,0
20250218,203700,226754620,4085,4085,4085,4085,0
20250218,203600,226754620,4085,4085,4085,4085,0
20250218,203500,226754620,4085,4085,4085,4085,0
20250218,203400,226754620,4085,4085,4085,4085,0
20250218,203300,226754620,4085,4085,4085,4085,0
20250218,203200,226754620,4085,4085,4085,4085,0
20250218,203100,226754620,4085,4085,4085,4085,0
20250218,203000,226754620,4085,4085,4085,4085,0
20250218,202900,226754620,4085,4085,4085,4085,0
20250218,202800,226754620,4085,4085,4085,4085,0
20250218,202700,226754620,4085,4085,4085,4085,457
20250218,202600,226754620,4085,4085,4085,4085,0
20250218,202500,226754620,4085,4085,4085,4085,0
20250218,202400,226754620,4085,4085,4085,4085,0
20250218,202300,226754620,4085,4085,4085,4085,0
20250218,202200,226754620,4085,4085,4085,4085,0
20250218,202100,226754620,4085,4085,4085,4085,0
20250218,202000,226754620,4085,4085,4085,4085,0
20250218,201900,226754620,4085,4085,4085,4085,0
20250218,201800,226754620,4085,4085,4085,4085,0
20250218,201700,226754620,4085,4085,4085,4085,0
20250218,201600,226754620,4085,4085,4085,4085,0
20250218,201500,226754620,4085,4085,4085,4085,0
20250218,201400,226754620,4085,4085,4085,4085,0
20250218,201300,226754620,4085,4085,4085,4085,0
20250218,201200,226754620,4085,4085,4085,4085,0
20250218,201100,226754620,4085,4085,4085,4085,0
20250218,201000,226754620,4085,4085,4085,4085,0
20250218,200900,226754620,4085,4085,4085,4085,0
20250218,200800,226754620,4085,4085,4085,4085,0
20250218,200700,226754620,4085,4085,4085,4085,0
20250218,200600,226754620,4085,4085,4085,4085,0
20250218,200500,226754620,4085,4085,4085,4085,0
20250218,200400,226754620,4085,4085,4085,4085,0
20250218,200300,226754620,4085,4085,4085,4085,0
20250218,200200,226754620,4085,4085,4085,4085,0
20250218,200100,226754620,4085,4085,4085,4085,0
20250218,200000,226754620,4085,4085,4085,4085,0
20250218,195900,226754620,4085,4085,4085,4085,0
20250218,195800,226754620,4085,4085,4085,4085,0
20250218,195700,226754620,4085,4085,4085,4085,457
20250218,195600,226754620,4085,4085,4085,4085,0
20250218,195500,226754620,4085,4085,4085,4085,0
20250218,195400,226754620,4085,4085,4085,4085,0
20250218,195300,226754620,4085,4085,4085,4085,0
20250218,195200,226754620,4085,4085,4085,4085,0
20250218,195100,226754620,4085,4085,4085,4085,0
20250218,195000,226754620,4085,4085,4085,4085,0
20250218,194900,226754620,4085,4085,4085,4085,0
20250218,194800,226754620,4085,4085,4085,4085,0
20250218,194700,226754620,4085,4085,4085,4085,0
20250218,194600,226754620,4085,4085,4085,4085,0
20250218,194500,226754620,4085,4085,4085,4085,0
20250218,194400,226754620,4085,4085,4085,4085,0
20250218,194300,226754620,4085,4085,4085,4085,0
20250218,194200,226754620,4085,4085,4085,4085,0
20250218,194100,226754620,4085,4085,4085,4085,0
20250218,194000,226754620,4085,4085,4085,4085,0
20250218,193900,226754620,4085,4085,4085,4085,0
20250218,193800,226754620,4085,4085,4085,4085,0
20250218,193700,226754620,4085,4085,4085,4085,0
20250218,193600,226754620,4085,4085,4085,4085,0
20250218,193500,226754620,4085,4085,4085,4085,0
20250218,193400,226754620,4085,4085,4085,4085,0
20250218,193300,226754620,4085,4085,4085,4085,0
20250218,193200,226754620,4085,4085,4085,4085,0
20250218,193100,226754620,4085,4085,4085,4085,0
20250218,193000,226754620,4085,4085,4085,4085,0
20250218,192900,226754620,4085,4085,4085,4085,0
20250218,192800,226754620,4085,4085,4085,4085,0
20250218,192700,226754620,4085,4085,4085,4085,457
20250218,192600,226754620,4085,4085,4085,4085,0
20250218,192500,226754620,4085,4085,4085,4085,0
20250218,192400,226754620,4085,4085,4085,4085,0
20250218,192300,226754620,4085,4085,4085,4085,0
20250218,192200,226754620,4085,4085,4085,4085,0
20250218,192100,226754620,4085,4085,4085,4085,0
20250218,192000,226754620,4085,4085,4085,4085,0
20250218,191900,226754620,4085,4085,4085,4085,0
20250218,191800,226754620,4085,4085,4085,4085,0
20250218,191700,226754620,4085,4085,4085,4085,0
20250218,191600,226754620,4085,4085,4085,4085,0
20250218,191500,226754620,4085,4085,4085,4085,0
20250218,191400,226754620,4085,4085,4085,4085,0
20250218,191300,226754620,4085,4085,4085,4085,0
20250218,191200,226754620,4085,4085,4085,4085,0
20250218,191100,226754620,4085,4085,4085,4085,0
20250218,191000,226754620,4085,4085,4085,4085,0
20250218,190900,226754620,4085,4085,4085,4085,0
20250218,190800,226754620,4085,4085,4085,4085,0
20250218,190700,226754620,4085,4085,4085,4085,0
20250218,190600,226754620,4085,4085,4085,4085,0
20250218,190500,226754620,4085,4085,4085,4085,0
20250218,190400,226754620,4085,4085,4085,4085,0
20250218,190300,226754620,4085,4085,4085,4085,0
20250218,190200,226754620,4085,4085,4085,4085,0
20250218,190100,226754620,4085,4085,4085,4085,0
20250218,190000,226754620,4085,4085,4085,4085,0
20250218,185900,226754620,4085,4085,4085,4085,0
20250218,185800,226754620,4085,4085,4085,4085,0
20250218,185700,226754620,4085,4085,4085,4085,457
20250218,185600,226754620,4085,4085,4085,4085,0
20250218,185500,226754620,4085,4085,4085,4085,0
20250218,185400,226754620,4085,4085,4085,4085,0
20250218,185300,226754620,4085,4085,4085,4085,0
20250218,185200,226754620,4085,4085,4085,4085,0
20250218,185100,226754620,4085,4085,4085,4085,0
20250218,185000,226754620,4085,4085,4085,4085,0
20250218,184900,226754620,4085,4085,4085,4085,0
20250218,184800,226754620,4085,4085,4085,4085,0
20250218,184700,226754620,4085,4085,4085,4085,0
20250218,184600,226754620,4085,4085,4085,4085,0
20250218,184500,226754620,4085,4085,4085,4085,0
20250218,184400,226754620,4085,4085,4085,4085,0
20250218,184300,226754620,4085,4085,4085,4085,0
20250218,184200,226754620,4085,4085,4085,4085,0
20250218,184100,226754620,4085,4085,4085,4085,0
20250218,184000,226754620,4085,4085,4085,4085,0
20250218,183900,226754620,4085,4085,4085,4085,0
20250218,183800,226754620,4085,4085,4085,4085,0
20250218,183700,226754620,4085,4085,4085,4085,0
20250218,183600,226754620,4085,4085,4085,4085,0
20250218,183500,226754620,4085,4085,4085,4085,0
20250218,183400,226754620,4085,4085,4085,4085,0
20250218,183300,226754620,4085,4085,4085,4085,0
20250218,183200,226754620,4085,4085,4085,4085,0
20250218,183100,226754620,4085,4085,4085,4085,0
20250218,183000,226754620,4085,4085,4085,4085,0
20250218,182900,226754620,4085,4085,4085,4085,0
20250218,182800,226754620,4085,4085,4085,4085,0
20250218,182700,226754620,4085,4085,4085,4085,457
20250218,182600,226754620,4085,4085,4085,4085,0
20250218,182500,226754620,4085,4085,4085,4085,0
20250218,182400,226754620,4085,4085,4085,4085,0
20250218,182300,226754620,4085,4085,4085,4085,0
20250218,182200,226754620,4085,4085,4085,4085,0
20250218,182100,226754620,4085,4085,4085,4085,0
20250218,182000,226754620,4085,4085,4085,4085,0
20250218,181900,226754620,4085,4085,4085,4085,0
20250218,181800,226754620,4085,4085,4085,4085,0
20250218,181700,226754620,4085,4085,4085,4085,0
20250218,181600,226754620,4085,4085,4085,4085,0
20250218,181500,226754620,4085,4085,4085,4085,0
20250218,181400,226754620,4085,4085,4085,4085,0
20250218,181300,226754620,4085,4085,4085,4085,0
20250218,181200,226754620,4085,4085,4085,4085,0
20250218,181100,226754620,4085,4085,4085,4085,0
20250218,181000,226754620,4085,4085,4085,4085,0
20250218,180900,226754620,4085,4085,4085,4085,0
20250218,180800,226754620,4085,4085,4085,4085,0
20250218,180700,226754620,4085,4085,4085,4085,0
20250218,180600,226754620,4085,4085,4085,4085,0
20250218,180500,226754620,4085,4085,4085,4085,0
20250218,180400,226754620,4085,4085,4085,4085,0
20250218,180300,226754620,4085,4085,4085,4085,0
20250218,180200,226754620,4085,4085,4085,4085,0
20250218,180100,226754620,4085,4085,4085,4085,0
20250218,180000,226754620,4085,4085,4085,4085,0
20250218,175900,226754620,4085,4085,4085,4085,0
20250218,175800,226754620,4085,4085,4085,4085,0
20250218,175700,226754620,4085,4085,4085,4085,457
20250218,175600,226754620,4085,4085,4085,4085,0
20250218,175500,226754620,4085,4085,4085,4085,0
20250218,175400,226754620,4085,4085,4085,4085,0
20250218,175300,226754620,4085,4085,4085,4085,0
20250218,175200,226754620,4085,4085,4085,4085,0
20250218,175100,226754620,4085,4085,4085,4085,0
20250218,175000,226754620,4085,4085,4085,4085,0
20250218,174900,226754620,4085,4085,4085,4085,0
20250218,174800,226754620,4085,4085,4085,4085,0
20250218,174700,226754620,4085,4085,4085,4085,0
20250218,174600,226754620,4085,4085,4085,4085,0
20250218,174500,226754620,4085,4085,4085,4085,0
20250218,174400,226754620,4085,4085,4085,4085,0
20250218,174300,226754620,4085,4085,4085,4085,0
20250218,174200,226754620,4085,4085,4085,4085,0
20250218,174100,226754620,4085,4085,4085,4085,0
20250218,174000,226754620,4085,4085,4085,4085,0
20250218,173900,226754620,4085,4085,4085,4085,0
20250218,173800,226754620,4085,4085,4085,4085,0
20250218,173700,226754620,4085,4085,4085,4085,0
20250218,173600,226754620,4085,4085,4085,4085,0
20250218,173500,226754620,4085,4085,4085,4085,0
20250218,173400,226754620,4085,4085,4085,4085,0
20250218,173300,226754620,4085,4085,4085,4085,0
20250218,173200,226754620,4085,4085,4085,4085,0
20250218,173100,226754620,4085,4085,4085,4085,0
20250218,173000,226754620,4085,4085,4085,4085,0
20250218,172900,226754620,4085,4085,4085,4085,0
20250218,172800,226754620,4085,4085,4085,4085,0
20250218,172700,226754620,4085,4085,4085,4085,457
20250218,172600,226754620,4085,4085,4085,4085,0
20250218,172500,226754620,4085,4085,4085,4085,0
20250218,172400,226754620,4085,4085,4085,4085,0
20250218,172300,226754620,4085,4085,4085,4085,0
20250218,172200,226754620,4085,4085,4085,4085,0
20250218,172100,226754620,4085,4085,4085,4085,0
20250218,172000,226754620,4085,4085,4085,4085,0
20250218,171900,226754620,4085,4085,4085,4085,0
20250218,171800,226754620,4085,4085,4085,4085,0
20250218,171700,226754620,4085,4085,4085,4085,0
20250218,171600,226754620,4085,4085,4085,4085,0
20250218,171500,226754620,4085,4085,4085,4085,0
20250218,171400,226754620,4085,4085,4085,4085,0
20250218,171300,226754620,4085,4085,4085,4085,0
20250218,171200,226754620,4085,4085,4085,4085,0
20250218,171100,226754620,4085,4085,4085,4085,0
20250218,171000,226754620,4085,4085,4085,4085,0
20250218,170900,226754620,4085,4085,4085,4085,0
20250218,170800,226754620,4085,4085,4085,4085,0
20250218,170700,226754620,4085,4085,4085,4085,0
20250218,170600,226754620,4085,4085,4085,4085,0
20250218,170500,226754620,4085,4085,4085,4085,0
20250218,170400,226754620,4085,4085,4085,4085,0
20250218,170300,226754620,4085,4085,4085,4085,0
20250218,170200,226754620,4085,4085,4085,4085,0
20250218,170100,226754620,4085,4085,4085,4085,0
20250218,170000,226754620,4085,4085,4085,4085,0
20250218,165900,226754620,4085,4085,4085,4085,0
20250218,165800,226754620,4085,4085,4085,4085,0
20250218,165700,226754620,4085,4085,4085,4085,457
20250218,165600,226754620,4085,4085,4085,4085,0
20250218,165500,226754620,4085,4085,4085,4085,0
20250218,165400,226754620,4085,4085,4085,4085,0
20250218,165300,226754620,4085,4085,4085,4085,0
20250218,165200,226754620,4085,4085,4085,4085,0
20250218,165100,226754620,4085,4085,4085,4085,0
20250218,165000,226754620,4085,4085,4085,4085,0
20250218,164900,226754620,4085,4085,4085,4085,0
20250218,164800,226754620,4085,4085,4085,4085,0
20250218,164700,226754620,4085,4085,4085,4085,0
20250218,164600,226754620,4085,4085,4085,4085,0
20250218,164500,226754620,4085,4085,4085,4085,0
20250218,164400,226754620,4085,4085,4085,4085,0
20250218,164300,226754620,4085,4085,4085,4085,0
20250218,164200,226754620,4085,4085,4085,4085,0
20250218,164100,226754620,4085,4085,4085,4085,0
20250218,164000,226754620,4085,4085,4085,4085,0
20250218,163900,226754620,4085,4085,4085,4085,0
20250218,163800,226754620,4085,4085,4085,4085,0
20250218,163700,226754620,4085,4085,4085,4085,0
20250218,163600,226754620,4085,4085,4085,4085,0
20250218,163500,226754620,4085,4085,4085,4085,0
20250218,163400,226754620,4085,4085,4085,4085,0
20250218,163300,226754620,4085,4085,4085,4085,0
20250218,163200,226754620,4085,4085,4085,4085,0
20250218,163100,226754620,4085,4085,4085,4085,0
20250218,163000,226754620,4085,4085,4085,4085,0
20250218,162900,226754620,4085,4085,4085,4085,0
20250218,162800,226754620,4085,4085,4085,4085,0
20250218,162700,226754620,4085,4085,4085,4085,457
20250218,162600,226754620,4085,4085,4085,4085,0
20250218,162500,226754620,4085,4085,4085,4085,0
20250218,162400,226754620,4085,4085,4085,4085,0
20250218,162300,226754620,4085,4085,4085,4085,0
20250218,162200,226754620,4085,4085,4085,4085,0
20250218,162100,226754620,4085,4085,4085,4085,0
20250218,162000,226754620,4085,4085,4085,4085,0
20250218,161900,226754620,4085,4085,4085,4085,0
20250218,161800,226754620,4085,4085,4085,4085,0
20250218,161700,226754620,4085,4085,4085,4085,0
20250218,161600,226754620,4085,4085,4085,4085,0
20250218,161500,226754620,4085,4085,4085,4085,0
20250218,161400,226754620,4085,4085,4085,4085,0
20250218,161300,226754620,4085,4085,4085,4085,0
20250218,161200,226754620,4085,4085,4085,4085,0
20250218,161100,226754620,4085,4085,4085,4085,0
20250218,161000,226754620,4085,4085,4085,4085,0
20250218,160900,226754620,4085,4085,4085,4085,0
20250218,160800,226754620,4085,4085,4085,4085,0
20250218,160700,226754620,4085,4085,4085,4085,0
20250218,160600,226754620,4085,4085,4085,4085,0
20250218,160500,226754620,4085,4085,4085,4085,0
20250218,160400,226754620,4085,4085,4085,4085,0
20250218,160300,226754620,4085,4085,4085,4085,0
20250218,160200,226754620,4085,4085,4085,4085,0
20250218,160100,226754620,4085,4085,4085,4085,0
20250218,160000,226754620,4085,4085,4085,4085,0
20250218,155900,226754620,4085,4085,4085,4085,0
20250218,155800,226754620,4085,4085,4085,4085,0
20250218,155700,226754620,4085,4085,4085,4085,457
20250218,155600,226754620,4085,4085,4085,4085,0
20250218,155500,226754620,4085,4085,4085,4085,0
20250218,155400,226754620,4085,4085,4085,4085,0
20250218,155300,226754620,4085,4085,4085,4085,0
20250218,155200,226754620,4085,4085,4085,4085,0
20250218,155100,226754620,4085,4085,4085,4085,0
20250218,155000,226754620,4085,4085,4085,4085,0
20250218,154900,226754620,4085,4085,4085,4085,0
20250218,154800,226754620,4085,4085,4085,4085,0
20250218,154700,226754620,4085,4085,4085,4085,0
20250218,154600,226754620,4085,4085,4085,4085,0
20250218,154500,226754620,4085,4085,4085,4085,0
20250218,154400,226754620,4085,4085,4085,4085,0
20250218,154300,226754620,4085,4085,4085,4085,0
20250218,154200,226754620,4085,4085,4085,4085,0
20250218,154100,226754620,4085,4085,4085,4085,0
20250218,154000,226754620,4085,4085,4085,4085,0
20250218,153900,226754620,4085,4085,4085,4085,0
20250218,153800,226754620,4085,4085,4085,4085,0
20250218,153700,226754620,4085,4085,4085,4085,0
20250218,153600,226754620,4085,4085,4085,4085,0
20250218,153500,226754620,4085,4085,4085,4085,0
20250218,153400,226754620,4085,4085,4085,4085,0
20250218,153300,226754620,4085,4085,4085,4085,0
20250218,153200,226754620,4085,4085,4085,4085,0
20250218,153100,226754620,4085,4085,4085,4085,0
20250218,153000,226754620,4085,4085,4085,4085,457
20250218,152900,224887775,4065,4065,4065,4065,0
20250218,152800,224887775,4065,4065,4065,4065,0
20250218,152700,224887775,4065,4065,4065,4065,0
20250218,152600,224887775,4065,4065,4065,4065,0
20250218,152500,224887775,4065,4065,4065,4065,0
20250218,152400,224887775,4065,4065,4065,4065,0
20250218,152300,224887775,4065,4065,4065,4065,0
20250218,152200,224887775,4065,4065,4065,4065,0
20250218,152100,224887775,4065,4065,4065,4065,0
20250218,152000,224887775,4065,4065,4065,4065,0
20250218,151900,224887775,4065,4065,4085,4065,65
20250218,151800,224623530,4065,4075,4080,4065,530
20250218,151700,222463505,4080,4075,4080,4065,135
20250218,151600,221913690,4075,4075,4080,4075,141
20250218,151500,221338995,4075,4075,4075,4075,38
20250218,151400,221184145,4075,4075,4075,4075,123
20250218,151300,220682920,4075,4075,4075,4075,31
20250218,151200,220556595,4075,4070,4075,4070,326
20250218,151100,219229685,4070,4070,4070,4070,19
20250218,151000,219152355,4070,4070,4070,4070,30
20250218,150900,219030255,4075,4075,4075,4070,487
20250218,150800,217047620,4075,4080,4080,4065,225
20250218,150700,216129970,4085,4080,4085,4075,1034
20250218,150600,211911685,4075,4075,4080,4075,159
20250218,150500,211263190,4080,4075,4080,4075,23
20250218,150400,211169405,4075,4080,4080,4075,202
20250218,150300,210345985,4075,4080,4080,4075,120
20250218,150200,209856440,4065,4065,4065,4065,200
20250218,150100,209043440,4065,4070,4070,4065,43
20250218,150000,208868580,4070,4070,4070,4065,136
20250218,145900,208315720,4070,4070,4070,4070,355
20250218,145800,206870870,4075,4075,4075,4075,12
20250218,145700,206821970,4075,4075,4075,4075,1111
20250218,145600,202294645,4080,4075,4080,4075,21
20250218,145500,202209020,4075,4065,4075,4065,148
20250218,145400,201607090,4065,4065,4065,4065,31
20250218,145300,201481075,4065,4080,4080,4065,172
20250218,145200,200781250,4080,4080,4080,4065,247
20250218,145100,199776385,4080,4080,4080,4080,98
20250218,145000,199376545,4080,4070,4080,4065,425
20250218,144900,197644945,4070,4070,4070,4070,122
20250218,144800,197148405,4070,4070,4080,4070,346
20250218,144700,195737025,4070,4080,4080,4070,830
20250218,144600,192357885,4070,4070,4070,4070,12
20250218,144500,192309045,4080,4075,4080,4070,339
20250218,144400,190927995,4080,4080,4080,4075,227
20250218,144300,190002425,4075,4075,4075,4075,30
20250218,144200,189880175,4075,4075,4080,4075,234
20250218,144100,188926355,4075,4080,4080,4075,229
20250218,144000,187992130,4080,4080,4080,4075,351
20250218,143900,186561050,4075,4080,4080,4075,122
20250218,143800,186063630,4075,4075,4080,4075,335
20250218,143700,184697690,4075,4075,4080,4075,228
20250218,143600,183767940,4075,4075,4075,4075,31
20250218,143500,183641615,4075,4075,4075,4075,113
20250218,143400,183181140,4075,4080,4080,4075,193
20250218,143300,182393865,4080,4075,4080,4075,185
20250218,143200,181639400,4075,4075,4075,4075,11
20250218,143100,181594575,4075,4075,4075,4075,31
20250218,143000,181468250,4075,4075,4075,4075,188
20250218,142900,180702150,4075,4075,4075,4075,31
20250218,142800,180575825,4075,4075,4075,4075,119
20250218,142700,180090900,4075,4075,4075,4075,31
20250218,142600,179964575,4075,4070,4075,4070,271
20250218,142500,178861500,4075,4075,4080,4075,134
20250218,142400,178315105,4075,4070,4075,4070,63
20250218,142300,178058475,4070,4075,4075,4070,264
20250218,142200,176982735,4075,4070,4080,4070,94
20250218,142100,176599780,4070,4070,4070,4070,12
20250218,142000,176550940,4070,4075,4075,4070,85
20250218,141900,176204660,4075,4075,4075,4070,128
20250218,141800,175683215,4075,4075,4075,4075,48
20250218,141700,175487615,4075,4075,4075,4075,30
20250218,141600,175365365,4075,4075,4075,4075,11
20250218,141500,175320540,4075,4075,4075,4075,148
20250218,141400,174717440,4080,4070,4080,4070,288
20250218,141300,173542805,4070,4075,4075,4070,114
20250218,141200,173078410,4075,4075,4075,4075,55
20250218,141100,172854285,4070,4075,4075,4070,266
20250218,141000,171770395,4075,4075,4075,4075,31
20250218,140900,171644070,4080,4075,4080,4075,24
20250218,140800,171546210,4075,4080,4080,4075,336
20250218,140700,170176360,4075,4075,4075,4075,232
20250218,140600,169230960,4075,4075,4075,4075,92
20250218,140500,168856060,4075,4075,4075,4075,31
20250218,140400,168729735,4075,4080,4080,4075,22
20250218,140300,168640035,4075,4075,4075,4075,219
20250218,140200,167747610,4075,4075,4075,4075,12
20250218,140100,167698710,4075,4075,4075,4075,227
20250218,140000,166773685,4075,4080,4080,4075,180
20250218,135900,166039935,4075,4075,4075,4075,47
20250218,135800,165848410,4070,4070,4070,4070,450
20250218,135700,164016910,4075,4075,4075,4070,65
20250218,135600,163752095,4075,4075,4075,4075,116
20250218,135500,163279395,4080,4070,4080,4070,113
20250218,135400,162818620,4075,4075,4080,4075,1343
20250218,135300,157345645,4070,4075,4075,4070,474
20250218,135200,155415215,4070,4075,4075,4070,152
20250218,135100,154796515,4075,4075,4075,4070,535
20250218,135000,152617075,4075,4075,4075,4075,12
20250218,134900,152568175,4080,4075,4080,4075,108
20250218,134800,152128000,4080,4080,4080,4080,72
20250218,134700,151834240,4075,4075,4075,4075,51
20250218,134600,151626415,4070,4075,4075,4070,136
20250218,134500,151072645,4070,4075,4075,4070,97
20250218,134400,150677520,4075,4075,4075,4075,119
20250218,134300,150192595,4080,4080,4080,4080,51
20250218,134200,149984515,4070,4070,4070,4070,31
20250218,134100,149858345,4070,4080,4080,4070,194
20250218,134000,149067795,4080,4075,4080,4070,534
20250218,133900,146890045,4070,4075,4075,4070,20
20250218,133800,146808605,4080,4075,4080,4075,32
20250218,133700,146678200,4075,4075,4075,4075,270
20250218,133600,145577950,4075,4075,4075,4075,113
20250218,133500,145117475,4075,4080,4080,4075,81
20250218,133400,144787150,4075,4075,4075,4075,132
20250218,133300,144249250,4075,4075,4075,4075,250
20250218,133200,143230500,4080,4075,4080,4075,149
20250218,133100,142623075,4075,4080,4080,4075,41
20250218,133000,142455940,4075,4075,4075,4075,31
20250218,132900,142329615,4075,4080,4080,4075,242
20250218,132800,141343100,4075,4075,4075,4075,31
20250218,132700,141216775,4080,4075,4080,4075,106
20250218,132600,140784710,4080,4075,4080,4075,105
20250218,132500,140356465,4080,4080,4080,4080,25
20250218,132400,140254465,4075,4080,4080,4075,177
20250218,132300,139532835,4075,4075,4080,4075,54
20250218,132200,139312670,4075,4075,4075,4070,238
20250218,132100,138343360,4080,4075,4080,4075,102
20250218,132000,137927350,4080,4070,4080,4070,34
20250218,131900,137788750,4080,4080,4085,4080,116
20250218,131800,137315355,4080,4080,4085,4080,305
20250218,131700,136070580,4080,4085,4085,4080,156
20250218,131600,135434000,4080,4085,4085,4080,45
20250218,131500,135250270,4085,4085,4085,4085,50
20250218,131400,135046020,4080,4080,4080,4075,274
20250218,131300,133928470,4080,4080,4080,4080,77
20250218,131200,133614310,4070,4080,4080,4070,155
20250218,131100,132983260,4070,4085,4085,4070,220
20250218,131000,132086030,4080,4085,4085,4080,221
20250218,130900,131183945,4085,4085,4085,4085,0
20250218,130800,131183945,4085,4085,4085,4085,22
20250218,130700,131094075,4080,4080,4080,4080,66
20250218,130600,130824795,4085,4085,4085,4085,36
20250218,130500,130677735,4080,4080,4080,4080,123
20250218,130400,130175895,4080,4080,4080,4080,57
20250218,130300,129943335,4070,4080,4080,4070,139
20250218,130200,129376325,4085,4085,4085,4080,161
20250218,130100,128719085,4085,4080,4085,4080,46
20250218,130000,128531290,4085,4080,4085,4080,199
20250218,125900,127719260,4085,4080,4085,4080,194
20250218,125800,126927320,4085,4080,4085,4080,112
20250218,125700,126470245,4080,4080,4080,4080,285
20250218,125600,125307445,4085,4090,4090,4080,746
20250218,125500,122260015,4090,4085,4090,4085,229
20250218,125400,121324445,4090,4090,4090,4090,23
20250218,125300,121230375,4090,4090,4090,4090,72
20250218,125200,120935895,4090,4090,4090,4085,268
20250218,125100,119840185,4090,4090,4090,4090,50
20250218,125000,119635685,4090,4085,4090,4085,188
20250218,124900,118867345,4090,4090,4090,4090,23
20250218,124800,118773275,4085,4085,4090,4085,365
20250218,124700,117281850,4090,4085,4090,4085,606
20250218,124600,114806230,4080,4080,4080,4080,11
20250218,124500,114761350,4080,4080,4080,4075,178
20250218,124400,114035555,4075,4075,4075,4075,177
20250218,124300,113314280,4080,4075,4080,4075,81
20250218,124200,112984115,4075,4080,4080,4075,140
20250218,124100,112412970,4080,4080,4080,4080,19
20250218,124000,112335450,4075,4080,4080,4075,124
20250218,123900,111829780,4080,4080,4080,4080,21
20250218,123800,111744100,4075,4075,4075,4075,71
20250218,123700,111454775,4080,4080,4080,4080,76
20250218,123600,111144695,4080,4080,4080,4080,46
20250218,123500,110957015,4080,4085,4085,4080,93
20250218,123400,110577380,4085,4085,4085,4085,78
20250218,123300,110258750,4080,4085,4085,4080,88
20250218,123200,109899595,4085,4085,4085,4085,0
20250218,123100,109899595,4085,4085,4085,4085,73
20250218,123000,109601390,4080,4085,4085,4080,145
20250218,122900,109009660,4085,4080,4085,4080,156
20250218,122800,108373080,4080,4085,4085,4080,250
20250218,122700,107352905,4085,4085,4085,4085,122
20250218,122600,106854535,4085,4080,4085,4080,111
20250218,122500,106401405,4085,4085,4085,4085,25
20250218,122400,106299280,4085,4085,4085,4085,20
20250218,122300,106217580,4080,4085,4085,4080,235
20250218,122200,105258400,4085,4085,4085,4085,19
20250218,122100,105180785,4085,4085,4085,4080,446
20250218,122000,103360325,4085,4085,4085,4085,60
20250218,121900,103115225,4085,4085,4085,4085,21
20250218,121800,103029440,4085,4080,4085,4080,109
20250218,121700,102584595,4080,4080,4080,4080,97
20250218,121600,102188835,4085,4080,4085,4080,81
20250218,121500,101858235,4080,4080,4080,4080,81
20250218,121400,101527755,4080,4080,4080,4080,38
20250218,121300,101372715,4080,4075,4080,4070,413
20250218,121200,99688710,4085,4080,4085,4075,209
20250218,121100,98835925,4085,4080,4085,4080,72
20250218,121000,98542040,4085,4085,4085,4085,34
20250218,120900,98403150,4085,4085,4085,4085,76
20250218,120800,98092690,4080,4085,4085,4080,69
20250218,120700,97811065,4085,4085,4085,4085,62
20250218,120600,97557795,4085,4085,4085,4080,84
20250218,120500,97214905,4085,4085,4085,4085,21
20250218,120400,97129120,4085,4080,4085,4080,234
20250218,120300,96174035,4080,4080,4080,4080,34
20250218,120200,96035315,4080,4080,4080,4080,25
20250218,120100,95933315,4075,4080,4080,4075,116
20250218,120000,95460315,4080,4080,4080,4080,34
20250218,115900,95321595,4080,4070,4080,4070,94
20250218,115800,94938745,4080,4080,4080,4080,68
20250218,115700,94661305,4080,4080,4080,4080,36
20250218,115600,94514425,4070,4080,4080,4070,201
20250218,115500,93695535,4080,4080,4080,4080,0
20250218,115400,93695535,4080,4075,4080,4070,314
20250218,115300,92415960,4080,4080,4080,4080,83
20250218,115200,92077320,4080,4080,4080,4080,24
20250218,115100,91979400,4075,4080,4080,4075,87
20250218,115000,91624770,4080,4080,4080,4075,102
20250218,114900,91208755,4075,4075,4075,4075,98
20250218,114800,90809405,4080,4080,4080,4080,87
20250218,114700,90454445,4080,4075,4080,4075,239
20250218,114600,89480140,4080,4080,4080,4080,20
20250218,114500,89398540,4075,4080,4080,4075,104
20250218,114400,88974370,4075,4080,4080,4075,71
20250218,114300,88684940,4080,4080,4080,4080,23
20250218,114200,88591100,4080,4075,4080,4075,124
20250218,114100,88085440,4080,4080,4080,4080,22
20250218,114000,87995680,4075,4080,4080,4075,45
20250218,113900,87812190,4075,4075,4080,4075,293
20250218,113800,86617855,4075,4080,4080,4075,46
20250218,113700,86430285,4075,4080,4080,4075,144
20250218,113600,85843380,4080,4075,4080,4075,80
20250218,113500,85517130,4080,4075,4080,4075,244
20250218,113400,84522710,4075,4080,4080,4075,136
20250218,113300,83968150,4080,4080,4080,4080,22
20250218,113200,83878390,4075,4080,4080,4075,145
20250218,113100,83287400,4075,4080,4080,4075,318
20250218,113000,81991190,4075,4075,4075,4075,0
20250218,112900,81991190,4075,4075,4075,4075,63
20250218,112800,81734465,4080,4075,4080,4075,172
20250218,112700,81033255,4075,4075,4075,4075,40
20250218,112600,80870255,4075,4075,4075,4075,30
20250218,112500,80748005,4080,4075,4080,4075,102
20250218,112400,80332105,4075,4075,4075,4075,90
20250218,112300,79965355,4080,4080,4080,4080,50
20250218,112200,79761355,4075,4075,4075,4075,63
20250218,112100,79504630,4080,4080,4080,4080,12
20250218,112000,79455670,4080,4075,4080,4075,68
20250218,111900,79178320,4075,4075,4075,4075,0
20250218,111800,79178320,4075,4075,4075,4075,0
20250218,111700,79178320,4075,4075,4080,4075,124
20250218,111600,78672770,4075,4075,4075,4075,110
20250218,111500,78224520,4075,4075,4075,4075,35
20250218,111400,78081895,4080,4080,4080,4080,50
20250218,111300,77877895,4075,4075,4075,4075,0
20250218,111200,77877895,4075,4080,4080,4075,225
20250218,111100,76960770,4075,4075,4075,4075,0
20250218,111000,76960770,4075,4075,4075,4075,57
20250218,110900,76728495,4075,4075,4075,4075,114
20250218,110800,76263945,4075,4075,4075,4075,0
20250218,110700,76263945,4075,4075,4075,4075,223
20250218,110600,75355220,4075,4075,4075,4075,50
20250218,110500,75151470,4070,4070,4070,4070,145
20250218,110400,74561320,4075,4075,4075,4075,12
20250218,110300,74512420,4075,4070,4075,4070,84
20250218,110200,74170290,4075,4075,4075,4075,1
20250218,110100,74166215,4075,4075,4075,4075,35
20250218,110000,74023590,4080,4075,4080,4075,76
20250218,105900,73713640,4075,4075,4075,4075,0
20250218,105800,73713640,4075,4075,4075,4075,44
20250218,105700,73534340,4075,4075,4075,4075,110
20250218,105600,73086090,4070,4070,4070,4070,0
20250218,105500,73086090,4070,4080,4080,4070,86
20250218,105400,72735570,4080,4080,4080,4080,0
20250218,105300,72735570,4080,4080,4080,4080,69
20250218,105200,72454050,4085,4085,4085,4085,50
20250218,105100,72249800,4080,4080,4080,4080,62
20250218,105000,71996840,4070,4080,4080,4070,164
20250218,104900,71328550,4085,4075,4085,4075,150
20250218,104800,70716540,4075,4075,4075,4070,49
20250218,104700,70517070,4075,4075,4075,4075,61
20250218,104600,70268495,4075,4075,4075,4075,27
20250218,104500,70158470,4075,4080,4080,4075,53
20250218,104400,69942445,4080,4080,4080,4080,50
20250218,104300,69738445,4075,4080,4080,4075,223
20250218,104200,68829160,4075,4075,4075,4075,48
20250218,104100,68633560,4080,4075,4080,4075,209
20250218,104000,67781635,4080,4080,4080,4080,0
20250218,103900,67781635,4080,4075,4080,4075,96
20250218,103800,67390375,4075,4070,4075,4070,434
20250218,103700,65623745,4075,4075,4075,4075,68
20250218,103600,65346645,4075,4075,4075,4075,64
20250218,103500,65085845,4075,4080,4080,4075,302
20250218,103400,63855185,4070,4070,4070,4070,110
20250218,103300,63407485,4070,4080,4080,4070,358
20250218,103200,61949925,4080,4080,4080,4080,12
20250218,103100,61900965,4070,4070,4070,4070,307
20250218,103000,60651475,4080,4080,4080,4080,50
20250218,102900,60447475,4080,4075,4080,4075,546
20250218,102800,58222085,4070,4075,4075,4070,525
20250218,102700,56084250,4075,4075,4075,4075,50
20250218,102600,55880500,4075,4075,4075,4070,446
20250218,102500,54065260,4075,4075,4075,4070,94
20250218,102400,53682345,4075,4075,4075,4075,6
20250218,102300,53657895,4075,4080,4080,4075,102
20250218,102200,53242235,4080,4080,4080,4080,52
20250218,102100,53030075,4070,4070,4070,4070,358
20250218,102000,51573015,4085,4085,4085,4085,0
20250218,101900,51573015,4085,4080,4085,4075,597
20250218,101800,49139470,4080,4080,4080,4080,121
20250218,101700,48645790,4080,4080,4080,4080,1
20250218,101600,48641710,4080,4080,4080,4080,262
20250218,101500,47572750,4080,4080,4080,4080,222
20250218,101400,46666990,4080,4085,4085,4080,2101
20250218,101300,38094660,4080,4080,4080,4080,248
20250218,101200,37082820,4075,4075,4075,4075,410
20250218,101100,35412070,4080,4090,4090,4080,1263
20250218,101000,30253590,4090,4090,4090,4090,3
20250218,100900,30241320,4090,4085,4090,4085,494
20250218,100800,28222785,4090,4085,4090,4085,158
20250218,100700,27577105,4085,4085,4085,4085,0
20250218,100600,27577105,4085,4090,4090,4085,309
20250218,100500,26313300,4095,4095,4095,4095,59
20250218,100400,26071695,4090,4095,4095,4090,310
20250218,100300,24803790,4095,4095,4095,4095,51
20250218,100200,24594945,4085,4085,4085,4085,0
20250218,100100,24594945,4085,4095,4095,4085,320
20250218,100000,23287625,4095,4095,4095,4095,50
20250218,095900,23082875,4095,4090,4095,4090,277
20250218,095800,21949940,4090,4090,4090,4090,52
20250218,095700,21737260,4090,4085,4090,4085,63
20250218,095600,21479595,4090,4085,4090,4085,8
20250218,095500,21446890,4090,4090,4090,4090,0
20250218,095400,21446890,4090,4090,4090,4090,616
20250218,095300,18927450,4090,4090,4090,4090,1
20250218,095200,18923360,4090,4090,4090,4090,52
20250218,095100,18710680,4090,4085,4090,4085,2
20250218,095000,18702505,4090,4090,4090,4090,22
20250218,094900,18612525,4090,4090,4090,4090,170
20250218,094800,17917225,4090,4090,4090,4090,0
20250218,094700,17917225,4090,4090,4090,4090,116
20250218,094600,17442785,4090,4090,4090,4090,50
20250218,094500,17238285,4090,4085,4090,4085,64
20250218,094400,16976840,4090,4090,4090,4090,103
20250218,094300,16555570,4095,4095,4095,4095,62
20250218,094200,16301680,4090,4090,4090,4090,0
20250218,094100,16301680,4090,4095,4095,4090,293
20250218,094000,15103060,4090,4095,4095,4090,343
20250218,093900,13700125,4095,4095,4095,4095,0
20250218,093800,13700125,4095,4095,4095,4095,50
20250218,093700,13495375,4095,4095,4095,4095,24
20250218,093600,13397095,4095,4090,4095,4090,25
20250218,093500,13294780,4090,4095,4095,4090,154
20250218,093400,12664650,4095,4095,4095,4095,1
20250218,093300,12660555,4095,4095,4095,4095,14
20250218,093200,12603225,4095,4090,4095,4090,152
20250218,093100,11981295,4095,4095,4095,4095,0
20250218,093000,11981295,4095,4095,4095,4095,52
20250218,092900,11768355,4095,4090,4095,4090,34
20250218,092800,11629230,4090,4090,4090,4090,631
20250218,092700,9048440,4090,4090,4090,4090,51
20250218,092600,8839850,4080,4080,4080,4080,110
20250218,092500,8391050,4080,4080,4080,4080,0
20250218,092400,8391050,4080,4080,4080,4080,0
20250218,092300,8391050,4080,4080,4080,4080,12
20250218,092200,8342090,4080,4080,4080,4075,239
20250218,092100,7367195,4075,4075,4075,4075,0
20250218,092000,7367195,4075,4075,4075,4075,0
20250218,091900,7367195,4075,4075,4075,4075,200
20250218,091800,6552195,4075,4080,4080,4075,110
20250218,091700,6103895,4070,4070,4070,4070,0
20250218,091600,6103895,4070,4070,4070,4070,170
20250218,091500,5411995,4070,4075,4075,4070,108
20250218,091400,4972410,4070,4070,4070,4070,0
20250218,091300,4972410,4070,4080,4080,4070,221
20250218,091200,4072730,4100,4100,4100,4100,0
20250218,091100,4072730,4100,4100,4100,4100,0
20250218,091000,4072730,4100,4100,4100,4100,0
20250218,090900,4072730,4100,4100,4100,4100,0
20250218,090800,4072730,4100,4100,4100,4100,0
20250218,090700,4072730,4100,4070,4100,4070,310
20250218,090600,2807160,4065,4065,4065,4065,0
20250218,090500,2807160,4065,4065,4065,4065,0
20250218,090400,2807160,4065,4065,4065,4065,0
20250218,090300,2807160,4065,4065,4065,4065,110
20250218,090200,2360010,4055,4055,4055,4055,0
20250218,090100,2360010,4055,4055,4055,4055,0
20250218,090000,2360010,4055,4055,4055,4055,582