KissMeData/478390/min/candle-20250218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250218,215800,6461760,2045,2045,2045,2045,457
20250218,215700,6461760,2045,2045,2045,2045,0
20250218,215600,6461760,2045,2045,2045,2045,0
20250218,215500,6461760,2045,2045,2045,2045,0
20250218,215400,6461760,2045,2045,2045,2045,0
20250218,215300,6461760,2045,2045,2045,2045,0
20250218,215200,6461760,2045,2045,2045,2045,0
20250218,215100,6461760,2045,2045,2045,2045,0
20250218,215000,6461760,2045,2045,2045,2045,0
20250218,214900,6461760,2045,2045,2045,2045,0
20250218,214800,6461760,2045,2045,2045,2045,0
20250218,214700,6461760,2045,2045,2045,2045,0
20250218,214600,6461760,2045,2045,2045,2045,0
20250218,214500,6461760,2045,2045,2045,2045,0
20250218,214400,6461760,2045,2045,2045,2045,0
20250218,214300,6461760,2045,2045,2045,2045,0
20250218,214200,6461760,2045,2045,2045,2045,0
20250218,214100,6461760,2045,2045,2045,2045,0
20250218,214000,6461760,2045,2045,2045,2045,0
20250218,213900,6461760,2045,2045,2045,2045,0
20250218,213800,6461760,2045,2045,2045,2045,0
20250218,213700,6461760,2045,2045,2045,2045,0
20250218,213600,6461760,2045,2045,2045,2045,0
20250218,213500,6461760,2045,2045,2045,2045,0
20250218,213400,6461760,2045,2045,2045,2045,0
20250218,213300,6461760,2045,2045,2045,2045,0
20250218,213200,6461760,2045,2045,2045,2045,0
20250218,213100,6461760,2045,2045,2045,2045,0
20250218,213000,6461760,2045,2045,2045,2045,0
20250218,212900,6461760,2045,2045,2045,2045,0
20250218,212800,6461760,2045,2045,2045,2045,457
20250218,212700,6461760,2045,2045,2045,2045,0
20250218,212600,6461760,2045,2045,2045,2045,0
20250218,212500,6461760,2045,2045,2045,2045,0
20250218,212400,6461760,2045,2045,2045,2045,0
20250218,212300,6461760,2045,2045,2045,2045,0
20250218,212200,6461760,2045,2045,2045,2045,0
20250218,212100,6461760,2045,2045,2045,2045,0
20250218,212000,6461760,2045,2045,2045,2045,0
20250218,211900,6461760,2045,2045,2045,2045,0
20250218,211800,6461760,2045,2045,2045,2045,0
20250218,211700,6461760,2045,2045,2045,2045,0
20250218,211600,6461760,2045,2045,2045,2045,0
20250218,211500,6461760,2045,2045,2045,2045,0
20250218,211400,6461760,2045,2045,2045,2045,0
20250218,211300,6461760,2045,2045,2045,2045,0
20250218,211200,6461760,2045,2045,2045,2045,0
20250218,211100,6461760,2045,2045,2045,2045,0
20250218,211000,6461760,2045,2045,2045,2045,0
20250218,210900,6461760,2045,2045,2045,2045,0
20250218,210800,6461760,2045,2045,2045,2045,0
20250218,210700,6461760,2045,2045,2045,2045,0
20250218,210600,6461760,2045,2045,2045,2045,0
20250218,210500,6461760,2045,2045,2045,2045,0
20250218,210400,6461760,2045,2045,2045,2045,0
20250218,210300,6461760,2045,2045,2045,2045,0
20250218,210200,6461760,2045,2045,2045,2045,0
20250218,210100,6461760,2045,2045,2045,2045,0
20250218,210000,6461760,2045,2045,2045,2045,0
20250218,205900,6461760,2045,2045,2045,2045,0
20250218,205800,6461760,2045,2045,2045,2045,457
20250218,205700,6461760,2045,2045,2045,2045,0
20250218,205600,6461760,2045,2045,2045,2045,0
20250218,205500,6461760,2045,2045,2045,2045,0
20250218,205400,6461760,2045,2045,2045,2045,0
20250218,205300,6461760,2045,2045,2045,2045,0
20250218,205200,6461760,2045,2045,2045,2045,0
20250218,205100,6461760,2045,2045,2045,2045,0
20250218,205000,6461760,2045,2045,2045,2045,0
20250218,204900,6461760,2045,2045,2045,2045,0
20250218,204800,6461760,2045,2045,2045,2045,0
20250218,204700,6461760,2045,2045,2045,2045,0
20250218,204600,6461760,2045,2045,2045,2045,0
20250218,204500,6461760,2045,2045,2045,2045,0
20250218,204400,6461760,2045,2045,2045,2045,0
20250218,204300,6461760,2045,2045,2045,2045,0
20250218,204200,6461760,2045,2045,2045,2045,0
20250218,204100,6461760,2045,2045,2045,2045,0
20250218,204000,6461760,2045,2045,2045,2045,0
20250218,203900,6461760,2045,2045,2045,2045,0
20250218,203800,6461760,2045,2045,2045,2045,0
20250218,203700,6461760,2045,2045,2045,2045,0
20250218,203600,6461760,2045,2045,2045,2045,0
20250218,203500,6461760,2045,2045,2045,2045,0
20250218,203400,6461760,2045,2045,2045,2045,0
20250218,203300,6461760,2045,2045,2045,2045,0
20250218,203200,6461760,2045,2045,2045,2045,0
20250218,203100,6461760,2045,2045,2045,2045,0
20250218,203000,6461760,2045,2045,2045,2045,0
20250218,202900,6461760,2045,2045,2045,2045,0
20250218,202800,6461760,2045,2045,2045,2045,457
20250218,202700,6461760,2045,2045,2045,2045,0
20250218,202600,6461760,2045,2045,2045,2045,0
20250218,202500,6461760,2045,2045,2045,2045,0
20250218,202400,6461760,2045,2045,2045,2045,0
20250218,202300,6461760,2045,2045,2045,2045,0
20250218,202200,6461760,2045,2045,2045,2045,0
20250218,202100,6461760,2045,2045,2045,2045,0
20250218,202000,6461760,2045,2045,2045,2045,0
20250218,201900,6461760,2045,2045,2045,2045,0
20250218,201800,6461760,2045,2045,2045,2045,0
20250218,201700,6461760,2045,2045,2045,2045,0
20250218,201600,6461760,2045,2045,2045,2045,0
20250218,201500,6461760,2045,2045,2045,2045,0
20250218,201400,6461760,2045,2045,2045,2045,0
20250218,201300,6461760,2045,2045,2045,2045,0
20250218,201200,6461760,2045,2045,2045,2045,0
20250218,201100,6461760,2045,2045,2045,2045,0
20250218,201000,6461760,2045,2045,2045,2045,0
20250218,200900,6461760,2045,2045,2045,2045,0
20250218,200800,6461760,2045,2045,2045,2045,0
20250218,200700,6461760,2045,2045,2045,2045,0
20250218,200600,6461760,2045,2045,2045,2045,0
20250218,200500,6461760,2045,2045,2045,2045,0
20250218,200400,6461760,2045,2045,2045,2045,0
20250218,200300,6461760,2045,2045,2045,2045,0
20250218,200200,6461760,2045,2045,2045,2045,0
20250218,200100,6461760,2045,2045,2045,2045,0
20250218,200000,6461760,2045,2045,2045,2045,0
20250218,195900,6461760,2045,2045,2045,2045,0
20250218,195800,6461760,2045,2045,2045,2045,457
20250218,195700,6461760,2045,2045,2045,2045,0
20250218,195600,6461760,2045,2045,2045,2045,0
20250218,195500,6461760,2045,2045,2045,2045,0
20250218,195400,6461760,2045,2045,2045,2045,0
20250218,195300,6461760,2045,2045,2045,2045,0
20250218,195200,6461760,2045,2045,2045,2045,0
20250218,195100,6461760,2045,2045,2045,2045,0
20250218,195000,6461760,2045,2045,2045,2045,0
20250218,194900,6461760,2045,2045,2045,2045,0
20250218,194800,6461760,2045,2045,2045,2045,0
20250218,194700,6461760,2045,2045,2045,2045,0
20250218,194600,6461760,2045,2045,2045,2045,0
20250218,194500,6461760,2045,2045,2045,2045,0
20250218,194400,6461760,2045,2045,2045,2045,0
20250218,194300,6461760,2045,2045,2045,2045,0
20250218,194200,6461760,2045,2045,2045,2045,0
20250218,194100,6461760,2045,2045,2045,2045,0
20250218,194000,6461760,2045,2045,2045,2045,0
20250218,193900,6461760,2045,2045,2045,2045,0
20250218,193800,6461760,2045,2045,2045,2045,0
20250218,193700,6461760,2045,2045,2045,2045,0
20250218,193600,6461760,2045,2045,2045,2045,0
20250218,193500,6461760,2045,2045,2045,2045,0
20250218,193400,6461760,2045,2045,2045,2045,0
20250218,193300,6461760,2045,2045,2045,2045,0
20250218,193200,6461760,2045,2045,2045,2045,0
20250218,193100,6461760,2045,2045,2045,2045,0
20250218,193000,6461760,2045,2045,2045,2045,0
20250218,192900,6461760,2045,2045,2045,2045,0
20250218,192800,6461760,2045,2045,2045,2045,457
20250218,192700,6461760,2045,2045,2045,2045,0
20250218,192600,6461760,2045,2045,2045,2045,0
20250218,192500,6461760,2045,2045,2045,2045,0
20250218,192400,6461760,2045,2045,2045,2045,0
20250218,192300,6461760,2045,2045,2045,2045,0
20250218,192200,6461760,2045,2045,2045,2045,0
20250218,192100,6461760,2045,2045,2045,2045,0
20250218,192000,6461760,2045,2045,2045,2045,0
20250218,191900,6461760,2045,2045,2045,2045,0
20250218,191800,6461760,2045,2045,2045,2045,0
20250218,191700,6461760,2045,2045,2045,2045,0
20250218,191600,6461760,2045,2045,2045,2045,0
20250218,191500,6461760,2045,2045,2045,2045,0
20250218,191400,6461760,2045,2045,2045,2045,0
20250218,191300,6461760,2045,2045,2045,2045,0
20250218,191200,6461760,2045,2045,2045,2045,0
20250218,191100,6461760,2045,2045,2045,2045,0
20250218,191000,6461760,2045,2045,2045,2045,0
20250218,190900,6461760,2045,2045,2045,2045,0
20250218,190800,6461760,2045,2045,2045,2045,0
20250218,190700,6461760,2045,2045,2045,2045,0
20250218,190600,6461760,2045,2045,2045,2045,0
20250218,190500,6461760,2045,2045,2045,2045,0
20250218,190400,6461760,2045,2045,2045,2045,0
20250218,190300,6461760,2045,2045,2045,2045,0
20250218,190200,6461760,2045,2045,2045,2045,0
20250218,190100,6461760,2045,2045,2045,2045,0
20250218,190000,6461760,2045,2045,2045,2045,0
20250218,185900,6461760,2045,2045,2045,2045,0
20250218,185800,6461760,2045,2045,2045,2045,457
20250218,185700,6461760,2045,2045,2045,2045,0
20250218,185600,6461760,2045,2045,2045,2045,0
20250218,185500,6461760,2045,2045,2045,2045,0
20250218,185400,6461760,2045,2045,2045,2045,0
20250218,185300,6461760,2045,2045,2045,2045,0
20250218,185200,6461760,2045,2045,2045,2045,0
20250218,185100,6461760,2045,2045,2045,2045,0
20250218,185000,6461760,2045,2045,2045,2045,0
20250218,184900,6461760,2045,2045,2045,2045,0
20250218,184800,6461760,2045,2045,2045,2045,0
20250218,184700,6461760,2045,2045,2045,2045,0
20250218,184600,6461760,2045,2045,2045,2045,0
20250218,184500,6461760,2045,2045,2045,2045,0
20250218,184400,6461760,2045,2045,2045,2045,0
20250218,184300,6461760,2045,2045,2045,2045,0
20250218,184200,6461760,2045,2045,2045,2045,0
20250218,184100,6461760,2045,2045,2045,2045,0
20250218,184000,6461760,2045,2045,2045,2045,0
20250218,183900,6461760,2045,2045,2045,2045,0
20250218,183800,6461760,2045,2045,2045,2045,0
20250218,183700,6461760,2045,2045,2045,2045,0
20250218,183600,6461760,2045,2045,2045,2045,0
20250218,183500,6461760,2045,2045,2045,2045,0
20250218,183400,6461760,2045,2045,2045,2045,0
20250218,183300,6461760,2045,2045,2045,2045,0
20250218,183200,6461760,2045,2045,2045,2045,0
20250218,183100,6461760,2045,2045,2045,2045,0
20250218,183000,6461760,2045,2045,2045,2045,0
20250218,182900,6461760,2045,2045,2045,2045,0
20250218,182800,6461760,2045,2045,2045,2045,457
20250218,182700,6461760,2045,2045,2045,2045,0
20250218,182600,6461760,2045,2045,2045,2045,0
20250218,182500,6461760,2045,2045,2045,2045,0
20250218,182400,6461760,2045,2045,2045,2045,0
20250218,182300,6461760,2045,2045,2045,2045,0
20250218,182200,6461760,2045,2045,2045,2045,0
20250218,182100,6461760,2045,2045,2045,2045,0
20250218,182000,6461760,2045,2045,2045,2045,0
20250218,181900,6461760,2045,2045,2045,2045,0
20250218,181800,6461760,2045,2045,2045,2045,0
20250218,181700,6461760,2045,2045,2045,2045,0
20250218,181600,6461760,2045,2045,2045,2045,0
20250218,181500,6461760,2045,2045,2045,2045,0
20250218,181400,6461760,2045,2045,2045,2045,0
20250218,181300,6461760,2045,2045,2045,2045,0
20250218,181200,6461760,2045,2045,2045,2045,0
20250218,181100,6461760,2045,2045,2045,2045,0
20250218,181000,6461760,2045,2045,2045,2045,0
20250218,180900,6461760,2045,2045,2045,2045,0
20250218,180800,6461760,2045,2045,2045,2045,0
20250218,180700,6461760,2045,2045,2045,2045,0
20250218,180600,6461760,2045,2045,2045,2045,0
20250218,180500,6461760,2045,2045,2045,2045,0
20250218,180400,6461760,2045,2045,2045,2045,0
20250218,180300,6461760,2045,2045,2045,2045,0
20250218,180200,6461760,2045,2045,2045,2045,0
20250218,180100,6461760,2045,2045,2045,2045,0
20250218,180000,6461760,2045,2045,2045,2045,0
20250218,175900,6461760,2045,2045,2045,2045,0
20250218,175800,6461760,2045,2045,2045,2045,457
20250218,175700,6461760,2045,2045,2045,2045,0
20250218,175600,6461760,2045,2045,2045,2045,0
20250218,175500,6461760,2045,2045,2045,2045,0
20250218,175400,6461760,2045,2045,2045,2045,0
20250218,175300,6461760,2045,2045,2045,2045,0
20250218,175200,6461760,2045,2045,2045,2045,0
20250218,175100,6461760,2045,2045,2045,2045,0
20250218,175000,6461760,2045,2045,2045,2045,0
20250218,174900,6461760,2045,2045,2045,2045,0
20250218,174800,6461760,2045,2045,2045,2045,0
20250218,174700,6461760,2045,2045,2045,2045,0
20250218,174600,6461760,2045,2045,2045,2045,0
20250218,174500,6461760,2045,2045,2045,2045,0
20250218,174400,6461760,2045,2045,2045,2045,0
20250218,174300,6461760,2045,2045,2045,2045,0
20250218,174200,6461760,2045,2045,2045,2045,0
20250218,174100,6461760,2045,2045,2045,2045,0
20250218,174000,6461760,2045,2045,2045,2045,0
20250218,173900,6461760,2045,2045,2045,2045,0
20250218,173800,6461760,2045,2045,2045,2045,0
20250218,173700,6461760,2045,2045,2045,2045,0
20250218,173600,6461760,2045,2045,2045,2045,0
20250218,173500,6461760,2045,2045,2045,2045,0
20250218,173400,6461760,2045,2045,2045,2045,0
20250218,173300,6461760,2045,2045,2045,2045,0
20250218,173200,6461760,2045,2045,2045,2045,0
20250218,173100,6461760,2045,2045,2045,2045,0
20250218,173000,6461760,2045,2045,2045,2045,0
20250218,172900,6461760,2045,2045,2045,2045,0
20250218,172800,6461760,2045,2045,2045,2045,457
20250218,172700,6461760,2045,2045,2045,2045,0
20250218,172600,6461760,2045,2045,2045,2045,0
20250218,172500,6461760,2045,2045,2045,2045,0
20250218,172400,6461760,2045,2045,2045,2045,0
20250218,172300,6461760,2045,2045,2045,2045,0
20250218,172200,6461760,2045,2045,2045,2045,0
20250218,172100,6461760,2045,2045,2045,2045,0
20250218,172000,6461760,2045,2045,2045,2045,0
20250218,171900,6461760,2045,2045,2045,2045,0
20250218,171800,6461760,2045,2045,2045,2045,0
20250218,171700,6461760,2045,2045,2045,2045,0
20250218,171600,6461760,2045,2045,2045,2045,0
20250218,171500,6461760,2045,2045,2045,2045,0
20250218,171400,6461760,2045,2045,2045,2045,0
20250218,171300,6461760,2045,2045,2045,2045,0
20250218,171200,6461760,2045,2045,2045,2045,0
20250218,171100,6461760,2045,2045,2045,2045,0
20250218,171000,6461760,2045,2045,2045,2045,0
20250218,170900,6461760,2045,2045,2045,2045,0
20250218,170800,6461760,2045,2045,2045,2045,0
20250218,170700,6461760,2045,2045,2045,2045,0
20250218,170600,6461760,2045,2045,2045,2045,0
20250218,170500,6461760,2045,2045,2045,2045,0
20250218,170400,6461760,2045,2045,2045,2045,0
20250218,170300,6461760,2045,2045,2045,2045,0
20250218,170200,6461760,2045,2045,2045,2045,0
20250218,170100,6461760,2045,2045,2045,2045,0
20250218,170000,6461760,2045,2045,2045,2045,0
20250218,165900,6461760,2045,2045,2045,2045,0
20250218,165800,6461760,2045,2045,2045,2045,457
20250218,165700,6461760,2045,2045,2045,2045,0
20250218,165600,6461760,2045,2045,2045,2045,0
20250218,165500,6461760,2045,2045,2045,2045,0
20250218,165400,6461760,2045,2045,2045,2045,0
20250218,165300,6461760,2045,2045,2045,2045,0
20250218,165200,6461760,2045,2045,2045,2045,0
20250218,165100,6461760,2045,2045,2045,2045,0
20250218,165000,6461760,2045,2045,2045,2045,0
20250218,164900,6461760,2045,2045,2045,2045,0
20250218,164800,6461760,2045,2045,2045,2045,0
20250218,164700,6461760,2045,2045,2045,2045,0
20250218,164600,6461760,2045,2045,2045,2045,0
20250218,164500,6461760,2045,2045,2045,2045,0
20250218,164400,6461760,2045,2045,2045,2045,0
20250218,164300,6461760,2045,2045,2045,2045,0
20250218,164200,6461760,2045,2045,2045,2045,0
20250218,164100,6461760,2045,2045,2045,2045,0
20250218,164000,6461760,2045,2045,2045,2045,0
20250218,163900,6461760,2045,2045,2045,2045,0
20250218,163800,6461760,2045,2045,2045,2045,0
20250218,163700,6461760,2045,2045,2045,2045,0
20250218,163600,6461760,2045,2045,2045,2045,0
20250218,163500,6461760,2045,2045,2045,2045,0
20250218,163400,6461760,2045,2045,2045,2045,0
20250218,163300,6461760,2045,2045,2045,2045,0
20250218,163200,6461760,2045,2045,2045,2045,0
20250218,163100,6461760,2045,2045,2045,2045,0
20250218,163000,6461760,2045,2045,2045,2045,0
20250218,162900,6461760,2045,2045,2045,2045,0
20250218,162800,6461760,2045,2045,2045,2045,457
20250218,162700,6461760,2045,2045,2045,2045,0
20250218,162600,6461760,2045,2045,2045,2045,0
20250218,162500,6461760,2045,2045,2045,2045,0
20250218,162400,6461760,2045,2045,2045,2045,0
20250218,162300,6461760,2045,2045,2045,2045,0
20250218,162200,6461760,2045,2045,2045,2045,0
20250218,162100,6461760,2045,2045,2045,2045,0
20250218,162000,6461760,2045,2045,2045,2045,0
20250218,161900,6461760,2045,2045,2045,2045,0
20250218,161800,6461760,2045,2045,2045,2045,0
20250218,161700,6461760,2045,2045,2045,2045,0
20250218,161600,6461760,2045,2045,2045,2045,0
20250218,161500,6461760,2045,2045,2045,2045,0
20250218,161400,6461760,2045,2045,2045,2045,0
20250218,161300,6461760,2045,2045,2045,2045,0
20250218,161200,6461760,2045,2045,2045,2045,0
20250218,161100,6461760,2045,2045,2045,2045,0
20250218,161000,6461760,2045,2045,2045,2045,0
20250218,160900,6461760,2045,2045,2045,2045,0
20250218,160800,6461760,2045,2045,2045,2045,0
20250218,160700,6461760,2045,2045,2045,2045,0
20250218,160600,6461760,2045,2045,2045,2045,0
20250218,160500,6461760,2045,2045,2045,2045,0
20250218,160400,6461760,2045,2045,2045,2045,0
20250218,160300,6461760,2045,2045,2045,2045,0
20250218,160200,6461760,2045,2045,2045,2045,0
20250218,160100,6461760,2045,2045,2045,2045,0
20250218,160000,6461760,2045,2045,2045,2045,0
20250218,155900,6461760,2045,2045,2045,2045,0
20250218,155800,6461760,2045,2045,2045,2045,457
20250218,155700,6461760,2045,2045,2045,2045,0
20250218,155600,6461760,2045,2045,2045,2045,0
20250218,155500,6461760,2045,2045,2045,2045,0
20250218,155400,6461760,2045,2045,2045,2045,0
20250218,155300,6461760,2045,2045,2045,2045,0
20250218,155200,6461760,2045,2045,2045,2045,0
20250218,155100,6461760,2045,2045,2045,2045,0
20250218,155000,6461760,2045,2045,2045,2045,0
20250218,154900,6461760,2045,2045,2045,2045,0
20250218,154800,6461760,2045,2045,2045,2045,0
20250218,154700,6461760,2045,2045,2045,2045,0
20250218,154600,6461760,2045,2045,2045,2045,0
20250218,154500,6461760,2045,2045,2045,2045,0
20250218,154400,6461760,2045,2045,2045,2045,0
20250218,154300,6461760,2045,2045,2045,2045,0
20250218,154200,6461760,2045,2045,2045,2045,0
20250218,154100,6461760,2045,2045,2045,2045,0
20250218,154000,6461760,2045,2045,2045,2045,0
20250218,153900,6461760,2045,2045,2045,2045,0
20250218,153800,6461760,2045,2045,2045,2045,0
20250218,153700,6461760,2045,2045,2045,2045,0
20250218,153600,6461760,2045,2045,2045,2045,0
20250218,153500,6461760,2045,2045,2045,2045,0
20250218,153400,6461760,2045,2045,2045,2045,0
20250218,153300,6461760,2045,2045,2045,2045,0
20250218,153200,6461760,2045,2045,2045,2045,0
20250218,153100,6461760,2045,2045,2045,2045,0
20250218,153000,6461760,2045,2045,2045,2045,457
20250218,152900,5527195,2035,2035,2035,2035,0
20250218,152800,5527195,2035,2035,2035,2035,0
20250218,152700,5527195,2035,2035,2035,2035,0
20250218,152600,5527195,2035,2035,2035,2035,0
20250218,152500,5527195,2035,2035,2035,2035,0
20250218,152400,5527195,2035,2035,2035,2035,0
20250218,152300,5527195,2035,2035,2035,2035,0
20250218,152200,5527195,2035,2035,2035,2035,0
20250218,152100,5527195,2035,2035,2035,2035,0
20250218,152000,5527195,2035,2035,2035,2035,0
20250218,151900,5527195,2035,2035,2035,2035,2
20250218,151800,5523125,2040,2035,2040,2035,11
20250218,151700,5500695,2035,2035,2035,2035,41
20250218,151600,5417260,2035,2035,2035,2035,9
20250218,151500,5398945,2035,2035,2035,2035,9
20250218,151400,5380630,2035,2035,2035,2035,8
20250218,151300,5364350,2035,2035,2035,2035,8
20250218,151200,5348070,2035,2035,2035,2035,10
20250218,151100,5327720,2035,2035,2035,2035,9
20250218,151000,5309405,2035,2030,2035,2030,9
20250218,150900,5291125,2030,2030,2030,2030,7
20250218,150800,5276915,2030,2030,2030,2030,7
20250218,150700,5262705,2030,2030,2030,2030,7
20250218,150600,5248495,2030,2030,2030,2030,7
20250218,150500,5234285,2030,2030,2030,2030,7
20250218,150400,5220075,2030,2030,2030,2030,8
20250218,150300,5203835,2030,2030,2030,2030,7
20250218,150200,5189625,2030,2030,2030,2030,7
20250218,150100,5175415,2030,2030,2030,2030,7
20250218,150000,5161205,2030,2030,2030,2030,7
20250218,145900,5146995,2030,2030,2030,2030,7
20250218,145800,5132785,2030,2030,2030,2030,7
20250218,145700,5118575,2030,2030,2030,2030,8
20250218,145600,5102335,2030,2030,2030,2030,7
20250218,145500,5088125,2030,2030,2030,2030,7
20250218,145400,5073915,2030,2030,2030,2030,7
20250218,145300,5059705,2030,2030,2030,2030,7
20250218,145200,5045495,2030,2030,2030,2030,7
20250218,145100,5031285,2030,2030,2030,2030,7
20250218,145000,5017075,2030,2030,2030,2030,8
20250218,144900,5000835,2030,2030,2030,2030,7
20250218,144800,4986625,2030,2030,2030,2030,7
20250218,144700,4972415,2030,2030,2030,2030,7
20250218,144600,4958205,2030,2030,2030,2030,7
20250218,144500,4943995,2030,2030,2030,2030,7
20250218,144400,4929785,2030,2030,2030,2030,7
20250218,144300,4915575,2030,2030,2030,2030,8
20250218,144200,4899335,2030,2030,2030,2030,7
20250218,144100,4885125,2030,2030,2030,2030,7
20250218,144000,4870915,2030,2030,2030,2030,7
20250218,143900,4856705,2030,2030,2030,2030,7
20250218,143800,4842495,2030,2030,2030,2030,7
20250218,143700,4828285,2030,2030,2030,2030,7
20250218,143600,4814075,2030,2030,2030,2030,7
20250218,143500,4799865,2030,2030,2030,2030,8
20250218,143400,4783625,2030,2030,2030,2030,7
20250218,143300,4769415,2030,2030,2030,2030,7
20250218,143200,4755205,2030,2030,2030,2030,7
20250218,143100,4740995,2030,2030,2030,2030,7
20250218,143000,4726785,2030,2030,2030,2030,7
20250218,142900,4712575,2030,2030,2030,2030,7
20250218,142800,4698365,2025,2025,2025,2025,8
20250218,142700,4682165,2025,2025,2025,2025,7
20250218,142600,4667990,2025,2025,2025,2025,7
20250218,142500,4653815,2025,2025,2025,2025,7
20250218,142400,4639640,2025,2025,2025,2025,7
20250218,142300,4625465,2025,2025,2025,2025,7
20250218,142200,4611290,2025,2025,2025,2025,7
20250218,142100,4597115,2025,2025,2025,2025,8
20250218,142000,4580915,2025,2025,2025,2025,7
20250218,141900,4566740,2025,2025,2025,2025,7
20250218,141800,4552565,2025,2025,2025,2025,7
20250218,141700,4538390,2025,2025,2025,2025,7
20250218,141600,4524215,2025,2025,2025,2025,7
20250218,141500,4510040,2025,2025,2025,2025,7
20250218,141400,4495865,2025,2025,2025,2025,7
20250218,141300,4481690,2025,2025,2025,2025,8
20250218,141200,4465490,2025,2025,2025,2025,7
20250218,141100,4451315,2025,2025,2025,2025,7
20250218,141000,4437140,2025,2025,2025,2025,7
20250218,140900,4422965,2025,2025,2025,2025,7
20250218,140800,4408790,2025,2025,2025,2025,7
20250218,140700,4394615,2025,2025,2025,2025,7
20250218,140600,4380440,2025,2025,2025,2025,8
20250218,140500,4364240,2025,2025,2025,2025,7
20250218,140400,4350065,2025,2025,2025,2025,7
20250218,140300,4335890,2025,2025,2025,2025,12
20250218,140200,4311590,2025,2025,2025,2025,7
20250218,140100,4297415,2025,2025,2025,2025,7
20250218,140000,4283240,2025,2025,2025,2025,7
20250218,135900,4269065,2025,2025,2025,2025,8
20250218,135800,4252865,2030,2030,2030,2030,7
20250218,135700,4238655,2030,2030,2030,2030,12
20250218,135600,4214295,2025,2025,2025,2025,7
20250218,135500,4200120,2020,2020,2020,2020,7
20250218,135400,4185980,2020,2020,2020,2020,7
20250218,135300,4171840,2020,2020,2020,2020,7
20250218,135200,4157700,2020,2040,2040,2020,9
20250218,135100,4139500,2020,2020,2020,2020,14
20250218,135000,4111220,2020,2020,2020,2020,7
20250218,134900,4097080,2020,2020,2020,2020,7
20250218,134800,4082940,2020,2020,2020,2020,7
20250218,134700,4068800,2020,2020,2020,2020,7
20250218,134600,4054660,2020,2020,2020,2020,7
20250218,134500,4040520,2020,2020,2020,2020,8
20250218,134400,4024360,2020,2020,2020,2020,7
20250218,134300,4010220,2020,2020,2020,2020,7
20250218,134200,3996080,2020,2020,2020,2020,7
20250218,134100,3981940,2020,2020,2020,2020,7
20250218,134000,3967800,2020,2020,2020,2020,7
20250218,133900,3953660,2020,2020,2020,2020,7
20250218,133800,3939520,2020,2020,2020,2020,8
20250218,133700,3923360,2020,2020,2020,2020,7
20250218,133600,3909220,2020,2020,2020,2020,7
20250218,133500,3895080,2020,2020,2020,2020,7
20250218,133400,3880940,2020,2020,2020,2020,7
20250218,133300,3866800,2020,2020,2020,2020,7
20250218,133200,3852660,2020,2020,2020,2020,7
20250218,133100,3838520,2020,2020,2020,2020,8
20250218,133000,3822360,2020,2020,2020,2020,7
20250218,132900,3808220,2020,2020,2020,2020,7
20250218,132800,3794080,2020,2020,2020,2020,7
20250218,132700,3779940,2020,2020,2020,2020,7
20250218,132600,3765800,2040,2020,2040,2020,8
20250218,132500,3749620,2040,2020,2040,2020,8
20250218,132400,3733440,2020,2020,2020,2020,7
20250218,132300,3719300,2020,2020,2020,2020,8
20250218,132200,3703140,2020,2020,2020,2020,7
20250218,132100,3689000,2020,2020,2020,2020,7
20250218,132000,3674860,2020,2020,2020,2020,7
20250218,131900,3660720,2020,2020,2020,2020,7
20250218,131800,3646580,2020,2020,2020,2020,7
20250218,131700,3632440,2020,2020,2020,2020,7
20250218,131600,3618300,2040,2020,2040,2020,13
20250218,131500,3591940,2020,2020,2020,2020,7
20250218,131400,3577800,2020,2020,2020,2020,7
20250218,131300,3563660,2020,2020,2020,2020,7
20250218,131200,3549520,2020,2020,2020,2020,7
20250218,131100,3535380,2040,2020,2040,2020,8
20250218,131000,3519200,2020,2020,2020,2020,7
20250218,130900,3505060,2040,2040,2040,2020,11
20250218,130800,3482780,2020,2040,2040,2020,14
20250218,130700,3454460,2020,2020,2020,2020,7
20250218,130600,3440320,2020,2020,2020,2020,7
20250218,130500,3426180,2020,2020,2020,2020,7
20250218,130400,3412040,2020,2020,2020,2020,13
20250218,130300,3385780,2020,2020,2020,2020,7
20250218,130200,3371640,2020,2020,2020,2020,7
20250218,130100,3357500,2020,2020,2020,2020,8
20250218,130000,3341340,2020,2020,2020,2020,7
20250218,125900,3327200,2020,2020,2020,2020,7
20250218,125800,3313060,2020,2020,2020,2020,7
20250218,125700,3298920,2020,2020,2020,2020,7
20250218,125600,3284780,2040,2040,2040,2020,9
20250218,125500,3266560,2020,2020,2020,2020,7
20250218,125400,3252420,2020,2020,2020,2020,8
20250218,125300,3236260,2020,2020,2020,2020,7
20250218,125200,3222120,2025,2025,2025,2025,7
20250218,125100,3207945,2025,2025,2025,2025,7
20250218,125000,3193770,2025,2025,2025,2025,7
20250218,124900,3179595,2025,2025,2025,2025,7
20250218,124800,3165420,2025,2025,2025,2025,7
20250218,124700,3151245,2025,2025,2025,2025,8
20250218,124600,3135045,2025,2025,2025,2025,7
20250218,124500,3120870,2025,2025,2025,2025,7
20250218,124400,3106695,2025,2025,2025,2025,7
20250218,124300,3092520,2025,2025,2025,2025,7
20250218,124200,3078345,2025,2025,2025,2025,7
20250218,124100,3064170,2025,2025,2025,2025,7
20250218,124000,3049995,2025,2025,2025,2025,8
20250218,123900,3033795,2025,2025,2025,2025,7
20250218,123800,3019620,2025,2025,2025,2025,7
20250218,123700,3005445,2025,2025,2025,2025,7
20250218,123600,2991270,2025,2025,2025,2025,7
20250218,123500,2977095,2025,2025,2025,2025,7
20250218,123400,2962920,2040,2040,2040,2025,9
20250218,123300,2944665,2025,2025,2025,2025,12
20250218,123200,2920365,2025,2025,2025,2025,8
20250218,123100,2904165,2025,2025,2025,2025,7
20250218,123000,2889990,2025,2025,2025,2025,7
20250218,122900,2875815,2025,2025,2025,2025,7
20250218,122800,2861640,2025,2025,2025,2025,7
20250218,122700,2847465,2030,2030,2030,2030,7
20250218,122600,2833255,2030,2030,2030,2030,7
20250218,122500,2819045,2030,2030,2030,2030,8
20250218,122400,2802805,2030,2030,2030,2030,7
20250218,122300,2788595,2030,2030,2030,2030,7
20250218,122200,2774385,2040,2030,2040,2030,8
20250218,122100,2758135,2040,2030,2040,2030,9
20250218,122000,2739845,2030,2030,2030,2030,7
20250218,121900,2725635,2030,2030,2030,2030,7
20250218,121800,2711425,2030,2030,2030,2030,9
20250218,121700,2693155,2030,2030,2030,2030,7
20250218,121600,2678945,2030,2030,2030,2030,7
20250218,121500,2664735,2030,2030,2030,2030,7
20250218,121400,2650525,2030,2030,2030,2030,7
20250218,121300,2636315,2030,2030,2030,2030,7
20250218,121200,2622105,2030,2030,2030,2030,7
20250218,121100,2607895,2030,2030,2030,2030,7
20250218,121000,2593685,2030,2030,2030,2030,8
20250218,120900,2577445,2030,2030,2030,2030,7
20250218,120800,2563235,2030,2030,2030,2030,7
20250218,120700,2549025,2030,2030,2030,2030,7
20250218,120600,2534815,2030,2030,2030,2030,7
20250218,120500,2520605,2030,2030,2030,2030,7
20250218,120400,2506395,2030,2030,2030,2030,7
20250218,120300,2492185,2030,2030,2030,2030,8
20250218,120200,2475945,2030,2030,2030,2030,7
20250218,120100,2461735,2030,2030,2030,2030,7
20250218,120000,2447525,2040,2030,2040,2030,8
20250218,115900,2431275,2030,2030,2030,2030,7
20250218,115800,2417065,2030,2030,2030,2030,7
20250218,115700,2402855,2030,2030,2030,2030,7
20250218,115600,2388645,2030,2030,2030,2030,8
20250218,115500,2372405,2030,2030,2030,2030,7
20250218,115400,2358195,2030,2030,2030,2030,7
20250218,115300,2343985,2030,2030,2030,2030,7
20250218,115200,2329775,2030,2030,2030,2030,7
20250218,115100,2315565,2030,2030,2030,2030,7
20250218,115000,2301355,2030,2030,2030,2030,7
20250218,114900,2287145,2030,2030,2030,2030,8
20250218,114800,2270905,2030,2030,2030,2030,7
20250218,114700,2256695,2030,2030,2030,2030,7
20250218,114600,2242485,2030,2030,2030,2030,7
20250218,114500,2228275,2030,2030,2030,2030,7
20250218,114400,2214065,2030,2030,2030,2030,7
20250218,114300,2199855,2030,2030,2030,2030,7
20250218,114200,2185645,2030,2030,2030,2030,7
20250218,114100,2171435,2030,2030,2030,2030,8
20250218,114000,2155195,2030,2030,2030,2030,7
20250218,113900,2140985,2030,2030,2030,2030,7
20250218,113800,2126775,2030,2030,2030,2030,7
20250218,113700,2112565,2030,2030,2030,2030,7
20250218,113600,2098355,2030,2030,2030,2030,7
20250218,113500,2084145,2030,2030,2030,2030,7
20250218,113400,2069935,2030,2030,2030,2030,8
20250218,113300,2053695,2030,2030,2030,2030,7
20250218,113200,2039485,2030,2030,2030,2030,7
20250218,113100,2025275,2030,2030,2030,2030,7
20250218,113000,2011065,2030,2030,2030,2030,7
20250218,112900,1996855,2030,2030,2030,2030,7
20250218,112800,1982645,2030,2030,2030,2030,7
20250218,112700,1968435,2030,2030,2030,2030,8
20250218,112600,1952195,2030,2030,2030,2030,7
20250218,112500,1937985,2030,2030,2030,2030,7
20250218,112400,1923775,2030,2030,2030,2030,7
20250218,112300,1909565,2030,2030,2030,2030,7
20250218,112200,1895355,2030,2030,2030,2030,7
20250218,112100,1881145,2030,2030,2030,2030,7
20250218,112000,1866935,2030,2030,2030,2030,7
20250218,111900,1852725,2030,2030,2030,2030,8
20250218,111800,1836485,2030,2030,2030,2030,7
20250218,111700,1822275,2030,2030,2030,2030,7
20250218,111600,1808065,2030,2030,2030,2030,7
20250218,111500,1793855,2030,2030,2030,2030,7
20250218,111400,1779645,2030,2030,2030,2030,7
20250218,111300,1765435,2030,2030,2030,2030,7
20250218,111200,1751225,2030,2030,2030,2030,8
20250218,111100,1734985,2030,2030,2030,2030,7
20250218,111000,1720775,2030,2030,2030,2030,7
20250218,110900,1706565,2030,2030,2030,2030,7
20250218,110800,1692355,2030,2030,2030,2030,7
20250218,110700,1678145,2030,2030,2030,2030,7
20250218,110600,1663935,2030,2030,2030,2030,7
20250218,110500,1649725,2030,2030,2030,2030,8
20250218,110400,1633485,2030,2030,2030,2030,7
20250218,110300,1619275,2030,2030,2030,2030,7
20250218,110200,1605065,2030,2030,2030,2030,7
20250218,110100,1590855,2030,2030,2030,2030,7
20250218,110000,1576645,2030,2030,2030,2030,7
20250218,105900,1562435,2030,2030,2030,2030,7
20250218,105800,1548225,2030,2030,2030,2030,8
20250218,105700,1531985,2030,2030,2030,2030,14
20250218,105600,1503565,2030,2030,2030,2030,7
20250218,105500,1489355,2030,2030,2030,2030,7
20250218,105400,1475145,2030,2030,2030,2030,7
20250218,105300,1460935,2030,2030,2030,2030,7
20250218,105200,1446725,2030,2030,2030,2030,7
20250218,105100,1432515,2030,2030,2030,2030,8
20250218,105000,1416275,2030,2030,2030,2030,7
20250218,104900,1402065,2040,2030,2040,2030,8
20250218,104800,1385815,2030,2030,2030,2030,7
20250218,104700,1371605,2030,2030,2030,2030,7
20250218,104600,1357395,2030,2030,2030,2030,7
20250218,104500,1343185,2040,2030,2040,2030,8
20250218,104400,1326935,2030,2030,2030,2030,8
20250218,104300,1310695,2040,2040,2040,2040,0
20250218,104200,1310695,2040,2040,2040,2040,0
20250218,104100,1310695,2040,2040,2040,2040,0
20250218,104000,1310695,2040,2040,2040,2040,1
20250218,103900,1308655,2030,2030,2030,2030,8
20250218,103800,1292415,2040,2040,2040,2040,0
20250218,103700,1292415,2040,2040,2040,2040,0
20250218,103600,1292415,2040,2040,2040,2040,0
20250218,103500,1292415,2040,2040,2040,2040,213
20250218,103400,857895,2040,2040,2040,2040,0
20250218,103300,857895,2040,2040,2040,2040,0
20250218,103200,857895,2040,2040,2040,2040,4
20250218,103100,849735,2030,2030,2030,2030,5
20250218,103000,839585,2045,2045,2045,2045,0
20250218,102900,839585,2045,2045,2045,2045,0
20250218,102800,839585,2045,2045,2045,2045,0
20250218,102700,839585,2045,2045,2045,2045,0
20250218,102600,839585,2045,2045,2045,2045,0
20250218,102500,839585,2045,2045,2045,2045,0
20250218,102400,839585,2045,2045,2045,2045,0
20250218,102300,839585,2045,2040,2045,2040,13
20250218,102200,813040,2040,2040,2040,2040,0
20250218,102100,813040,2040,2040,2040,2040,0
20250218,102000,813040,2040,2040,2040,2040,91
20250218,101900,627400,2040,2040,2040,2040,0
20250218,101800,627400,2040,2040,2040,2040,0
20250218,101700,627400,2040,2040,2040,2040,0
20250218,101600,627400,2040,2040,2040,2040,0
20250218,101500,627400,2040,2040,2040,2040,0
20250218,101400,627400,2040,2040,2040,2040,0
20250218,101300,627400,2040,2040,2040,2040,0
20250218,101200,627400,2040,2040,2040,2040,0
20250218,101100,627400,2040,2040,2040,2040,0
20250218,101000,627400,2040,2040,2040,2040,1
20250218,100900,625360,2040,2040,2040,2040,0
20250218,100800,625360,2040,2040,2040,2040,7
20250218,100700,611080,2030,2030,2030,2030,5
20250218,100600,600930,2040,2040,2040,2040,0
20250218,100500,600930,2040,2040,2040,2040,0
20250218,100400,600930,2040,2040,2040,2040,0
20250218,100300,600930,2040,2040,2040,2040,0
20250218,100200,600930,2040,2040,2040,2040,0
20250218,100100,600930,2040,2040,2040,2040,0
20250218,100000,600930,2040,2040,2040,2040,0
20250218,095900,600930,2040,2040,2040,2040,0
20250218,095800,600930,2040,2040,2040,2040,0
20250218,095700,600930,2040,2040,2040,2040,0
20250218,095600,600930,2040,2040,2040,2040,0
20250218,095500,600930,2040,2040,2040,2040,0
20250218,095400,600930,2040,2040,2040,2040,0
20250218,095300,600930,2040,2040,2040,2040,0
20250218,095200,600930,2040,2040,2040,2040,0
20250218,095100,600930,2040,2040,2040,2040,0
20250218,095000,600930,2040,2040,2040,2040,2
20250218,094900,596850,2030,2035,2035,2030,4
20250218,094800,588725,2035,2035,2035,2035,1
20250218,094700,586690,2040,2040,2040,2040,0
20250218,094600,586690,2040,2040,2040,2040,0
20250218,094500,586690,2040,2040,2040,2040,1
20250218,094400,584650,2045,2045,2045,2045,0
20250218,094300,584650,2045,2045,2045,2045,0
20250218,094200,584650,2045,2045,2045,2045,0
20250218,094100,584650,2045,2045,2045,2045,0
20250218,094000,584650,2045,2045,2045,2045,0
20250218,093900,584650,2045,2045,2045,2045,0
20250218,093800,584650,2045,2045,2045,2045,0
20250218,093700,584650,2045,2045,2045,2045,0
20250218,093600,584650,2045,2045,2045,2045,0
20250218,093500,584650,2045,2045,2045,2045,0
20250218,093400,584650,2045,2045,2045,2045,0
20250218,093300,584650,2045,2045,2045,2045,0
20250218,093200,584650,2045,2045,2045,2045,0
20250218,093100,584650,2045,2045,2045,2045,0
20250218,093000,584650,2045,2045,2045,2045,0
20250218,092900,584650,2045,2045,2045,2045,0
20250218,092800,584650,2045,2045,2045,2045,0
20250218,092700,584650,2045,2045,2045,2045,0
20250218,092600,584650,2045,2045,2045,2045,0
20250218,092500,584650,2045,2045,2045,2045,0
20250218,092400,584650,2045,2045,2045,2045,0
20250218,092300,584650,2045,2045,2045,2045,0
20250218,092200,584650,2045,2045,2045,2045,0
20250218,092100,584650,2045,2045,2045,2045,0
20250218,092000,584650,2045,2045,2045,2045,0
20250218,091900,584650,2045,2045,2045,2045,10
20250218,091800,564200,2015,2015,2015,2015,280
20250218,091700,0,2045,2045,2045,2045,0
20250218,091600,0,2045,2045,2045,2045,0
20250218,091500,0,2045,2045,2045,2045,0
20250218,091400,0,2045,2045,2045,2045,0
20250218,091300,0,2045,2045,2045,2045,0
20250218,091200,0,2045,2045,2045,2045,0
20250218,091100,0,2045,2045,2045,2045,0
20250218,091000,0,2045,2045,2045,2045,0
20250218,090900,0,2045,2045,2045,2045,0
20250218,090800,0,2045,2045,2045,2045,0
20250218,090700,0,2045,2045,2045,2045,0
20250218,090600,0,2045,2045,2045,2045,0
20250218,090500,0,2045,2045,2045,2045,0
20250218,090400,0,2045,2045,2045,2045,0
20250218,090300,0,2045,2045,2045,2045,0
20250218,090200,0,2045,2045,2045,2045,0
20250218,090100,0,2045,2045,2045,2045,0
20250218,090000,0,2045,2045,2045,2045,0