KissMeData/045970/min/candle-20250218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250218,193100,470171770,4155,4155,4155,4155,2222
20250218,193000,470171770,4155,4155,4155,4155,0
20250218,192900,470171770,4155,4155,4155,4155,0
20250218,192800,470171770,4155,4155,4155,4155,0
20250218,192700,470171770,4155,4155,4155,4155,0
20250218,192600,470171770,4155,4155,4155,4155,0
20250218,192500,470171770,4155,4155,4155,4155,0
20250218,192400,470171770,4155,4155,4155,4155,0
20250218,192300,470171770,4155,4155,4155,4155,0
20250218,192200,470171770,4155,4155,4155,4155,0
20250218,192100,470171770,4155,4155,4155,4155,0
20250218,192000,470171770,4155,4155,4155,4155,0
20250218,191900,470171770,4155,4155,4155,4155,0
20250218,191800,470171770,4155,4155,4155,4155,0
20250218,191700,470171770,4155,4155,4155,4155,0
20250218,191600,470171770,4155,4155,4155,4155,0
20250218,191500,470171770,4155,4155,4155,4155,0
20250218,191400,470171770,4155,4155,4155,4155,0
20250218,191300,470171770,4155,4155,4155,4155,0
20250218,191200,470171770,4155,4155,4155,4155,0
20250218,191100,470171770,4155,4155,4155,4155,0
20250218,191000,470171770,4155,4155,4155,4155,0
20250218,190900,470171770,4155,4155,4155,4155,0
20250218,190800,470171770,4155,4155,4155,4155,0
20250218,190700,470171770,4155,4155,4155,4155,0
20250218,190600,470171770,4155,4155,4155,4155,0
20250218,190500,470171770,4155,4155,4155,4155,0
20250218,190400,470171770,4155,4155,4155,4155,0
20250218,190300,470171770,4155,4155,4155,4155,0
20250218,190200,470171770,4155,4155,4155,4155,0
20250218,190100,470171770,4155,4155,4155,4155,2222
20250218,190000,470171770,4155,4155,4155,4155,0
20250218,185900,470171770,4155,4155,4155,4155,0
20250218,185800,470171770,4155,4155,4155,4155,0
20250218,185700,470171770,4155,4155,4155,4155,0
20250218,185600,470171770,4155,4155,4155,4155,0
20250218,185500,470171770,4155,4155,4155,4155,0
20250218,185400,470171770,4155,4155,4155,4155,0
20250218,185300,470171770,4155,4155,4155,4155,0
20250218,185200,470171770,4155,4155,4155,4155,0
20250218,185100,470171770,4155,4155,4155,4155,0
20250218,185000,470171770,4155,4155,4155,4155,0
20250218,184900,470171770,4155,4155,4155,4155,0
20250218,184800,470171770,4155,4155,4155,4155,0
20250218,184700,470171770,4155,4155,4155,4155,0
20250218,184600,470171770,4155,4155,4155,4155,0
20250218,184500,470171770,4155,4155,4155,4155,0
20250218,184400,470171770,4155,4155,4155,4155,0
20250218,184300,470171770,4155,4155,4155,4155,0
20250218,184200,470171770,4155,4155,4155,4155,0
20250218,184100,470171770,4155,4155,4155,4155,0
20250218,184000,470171770,4155,4155,4155,4155,0
20250218,183900,470171770,4155,4155,4155,4155,0
20250218,183800,470171770,4155,4155,4155,4155,0
20250218,183700,470171770,4155,4155,4155,4155,0
20250218,183600,470171770,4155,4155,4155,4155,0
20250218,183500,470171770,4155,4155,4155,4155,0
20250218,183400,470171770,4155,4155,4155,4155,0
20250218,183300,470171770,4155,4155,4155,4155,0
20250218,183200,470171770,4155,4155,4155,4155,0
20250218,183100,470171770,4155,4155,4155,4155,2222
20250218,183000,470171770,4155,4155,4155,4155,0
20250218,182900,470171770,4155,4155,4155,4155,0
20250218,182800,470171770,4155,4155,4155,4155,0
20250218,182700,470171770,4155,4155,4155,4155,0
20250218,182600,470171770,4155,4155,4155,4155,0
20250218,182500,470171770,4155,4155,4155,4155,0
20250218,182400,470171770,4155,4155,4155,4155,0
20250218,182300,470171770,4155,4155,4155,4155,0
20250218,182200,470171770,4155,4155,4155,4155,0
20250218,182100,470171770,4155,4155,4155,4155,0
20250218,182000,470171770,4155,4155,4155,4155,0
20250218,181900,470171770,4155,4155,4155,4155,0
20250218,181800,470171770,4155,4155,4155,4155,0
20250218,181700,470171770,4155,4155,4155,4155,0
20250218,181600,470171770,4155,4155,4155,4155,0
20250218,181500,470171770,4155,4155,4155,4155,0
20250218,181400,470171770,4155,4155,4155,4155,0
20250218,181300,470171770,4155,4155,4155,4155,0
20250218,181200,470171770,4155,4155,4155,4155,0
20250218,181100,470171770,4155,4155,4155,4155,0
20250218,181000,470171770,4155,4155,4155,4155,0
20250218,180900,470171770,4155,4155,4155,4155,0
20250218,180800,470171770,4155,4155,4155,4155,0
20250218,180700,470171770,4155,4155,4155,4155,0
20250218,180600,470171770,4155,4155,4155,4155,0
20250218,180500,470171770,4155,4155,4155,4155,0
20250218,180400,470171770,4155,4155,4155,4155,0
20250218,180300,470171770,4155,4155,4155,4155,0
20250218,180200,470171770,4155,4155,4155,4155,0
20250218,180100,470171770,4155,4155,4155,4155,2222
20250218,180000,470171770,4155,4155,4155,4155,0
20250218,175900,470171770,4155,4155,4155,4155,0
20250218,175800,470171770,4155,4155,4155,4155,0
20250218,175700,470171770,4155,4155,4155,4155,0
20250218,175600,470171770,4155,4155,4155,4155,0
20250218,175500,470171770,4155,4155,4155,4155,0
20250218,175400,470171770,4155,4155,4155,4155,0
20250218,175300,470171770,4155,4155,4155,4155,0
20250218,175200,470171770,4155,4155,4155,4155,0
20250218,175100,470171770,4155,4155,4155,4155,0
20250218,175000,470171770,4155,4155,4155,4155,0
20250218,174900,470171770,4155,4155,4155,4155,0
20250218,174800,470171770,4155,4155,4155,4155,0
20250218,174700,470171770,4155,4155,4155,4155,0
20250218,174600,470171770,4155,4155,4155,4155,0
20250218,174500,470171770,4155,4155,4155,4155,0
20250218,174400,470171770,4155,4155,4155,4155,0
20250218,174300,470171770,4155,4155,4155,4155,0
20250218,174200,470171770,4155,4155,4155,4155,0
20250218,174100,470171770,4155,4155,4155,4155,0
20250218,174000,470171770,4155,4155,4155,4155,0
20250218,173900,470171770,4155,4155,4155,4155,0
20250218,173800,470171770,4155,4155,4155,4155,0
20250218,173700,470171770,4155,4155,4155,4155,0
20250218,173600,470171770,4155,4155,4155,4155,0
20250218,173500,470171770,4155,4155,4155,4155,0
20250218,173400,470171770,4155,4155,4155,4155,0
20250218,173300,470171770,4155,4155,4155,4155,0
20250218,173200,470171770,4155,4155,4155,4155,0
20250218,173100,470171770,4155,4155,4155,4155,2222
20250218,173000,470171770,4155,4155,4155,4155,0
20250218,172900,470171770,4155,4155,4155,4155,0
20250218,172800,470171770,4155,4155,4155,4155,0
20250218,172700,470171770,4155,4155,4155,4155,0
20250218,172600,470171770,4155,4155,4155,4155,0
20250218,172500,470171770,4155,4155,4155,4155,0
20250218,172400,470171770,4155,4155,4155,4155,0
20250218,172300,470171770,4155,4155,4155,4155,0
20250218,172200,470171770,4155,4155,4155,4155,0
20250218,172100,470171770,4155,4155,4155,4155,0
20250218,172000,470171770,4155,4155,4155,4155,0
20250218,171900,470171770,4155,4155,4155,4155,0
20250218,171800,470171770,4155,4155,4155,4155,0
20250218,171700,470171770,4155,4155,4155,4155,0
20250218,171600,470171770,4155,4155,4155,4155,0
20250218,171500,470171770,4155,4155,4155,4155,0
20250218,171400,470171770,4155,4155,4155,4155,0
20250218,171300,470171770,4155,4155,4155,4155,0
20250218,171200,470171770,4155,4155,4155,4155,0
20250218,171100,470171770,4155,4155,4155,4155,0
20250218,171000,470171770,4155,4155,4155,4155,0
20250218,170900,470171770,4155,4155,4155,4155,0
20250218,170800,470171770,4155,4155,4155,4155,0
20250218,170700,470171770,4155,4155,4155,4155,0
20250218,170600,470171770,4155,4155,4155,4155,0
20250218,170500,470171770,4155,4155,4155,4155,0
20250218,170400,470171770,4155,4155,4155,4155,0
20250218,170300,470171770,4155,4155,4155,4155,0
20250218,170200,470171770,4155,4155,4155,4155,0
20250218,170100,470171770,4155,4155,4155,4155,2222
20250218,170000,470171770,4155,4155,4155,4155,0
20250218,165900,470171770,4155,4155,4155,4155,0
20250218,165800,470171770,4155,4155,4155,4155,0
20250218,165700,470171770,4155,4155,4155,4155,0
20250218,165600,470171770,4155,4155,4155,4155,0
20250218,165500,470171770,4155,4155,4155,4155,0
20250218,165400,470171770,4155,4155,4155,4155,0
20250218,165300,470171770,4155,4155,4155,4155,0
20250218,165200,470171770,4155,4155,4155,4155,0
20250218,165100,470171770,4155,4155,4155,4155,0
20250218,165000,470171770,4155,4155,4155,4155,0
20250218,164900,470171770,4155,4155,4155,4155,0
20250218,164800,470171770,4155,4155,4155,4155,0
20250218,164700,470171770,4155,4155,4155,4155,0
20250218,164600,470171770,4155,4155,4155,4155,0
20250218,164500,470171770,4155,4155,4155,4155,0
20250218,164400,470171770,4155,4155,4155,4155,0
20250218,164300,470171770,4155,4155,4155,4155,0
20250218,164200,470171770,4155,4155,4155,4155,0
20250218,164100,470171770,4155,4155,4155,4155,0
20250218,164000,470171770,4155,4155,4155,4155,0
20250218,163900,470171770,4155,4155,4155,4155,0
20250218,163800,470171770,4155,4155,4155,4155,0
20250218,163700,470171770,4155,4155,4155,4155,0
20250218,163600,470171770,4155,4155,4155,4155,0
20250218,163500,470171770,4155,4155,4155,4155,0
20250218,163400,470171770,4155,4155,4155,4155,0
20250218,163300,470171770,4155,4155,4155,4155,0
20250218,163200,470171770,4155,4155,4155,4155,0
20250218,163100,470171770,4155,4155,4155,4155,2222
20250218,163000,470171770,4155,4155,4155,4155,0
20250218,162900,470171770,4155,4155,4155,4155,0
20250218,162800,470171770,4155,4155,4155,4155,0
20250218,162700,470171770,4155,4155,4155,4155,0
20250218,162600,470171770,4155,4155,4155,4155,0
20250218,162500,470171770,4155,4155,4155,4155,0
20250218,162400,470171770,4155,4155,4155,4155,0
20250218,162300,470171770,4155,4155,4155,4155,0
20250218,162200,470171770,4155,4155,4155,4155,0
20250218,162100,470171770,4155,4155,4155,4155,0
20250218,162000,470171770,4155,4155,4155,4155,0
20250218,161900,470171770,4155,4155,4155,4155,0
20250218,161800,470171770,4155,4155,4155,4155,0
20250218,161700,470171770,4155,4155,4155,4155,0
20250218,161600,470171770,4155,4155,4155,4155,0
20250218,161500,470171770,4155,4155,4155,4155,0
20250218,161400,470171770,4155,4155,4155,4155,0
20250218,161300,470171770,4155,4155,4155,4155,0
20250218,161200,470171770,4155,4155,4155,4155,0
20250218,161100,470171770,4155,4155,4155,4155,0
20250218,161000,470171770,4155,4155,4155,4155,0
20250218,160900,470171770,4155,4155,4155,4155,0
20250218,160800,470171770,4155,4155,4155,4155,0
20250218,160700,470171770,4155,4155,4155,4155,0
20250218,160600,470171770,4155,4155,4155,4155,0
20250218,160500,470171770,4155,4155,4155,4155,0
20250218,160400,470171770,4155,4155,4155,4155,0
20250218,160300,470171770,4155,4155,4155,4155,0
20250218,160200,470171770,4155,4155,4155,4155,0
20250218,160100,470171770,4155,4155,4155,4155,2222
20250218,160000,470171770,4155,4155,4155,4155,0
20250218,155900,470171770,4155,4155,4155,4155,0
20250218,155800,470171770,4155,4155,4155,4155,0
20250218,155700,470171770,4155,4155,4155,4155,0
20250218,155600,470171770,4155,4155,4155,4155,0
20250218,155500,470171770,4155,4155,4155,4155,0
20250218,155400,470171770,4155,4155,4155,4155,0
20250218,155300,470171770,4155,4155,4155,4155,0
20250218,155200,470171770,4155,4155,4155,4155,0
20250218,155100,470171770,4155,4155,4155,4155,0
20250218,155000,470171770,4155,4155,4155,4155,0
20250218,154900,470171770,4155,4155,4155,4155,0
20250218,154800,470171770,4155,4155,4155,4155,0
20250218,154700,470171770,4155,4155,4155,4155,0
20250218,154600,470171770,4155,4155,4155,4155,0
20250218,154500,470171770,4155,4155,4155,4155,0
20250218,154400,470171770,4155,4155,4155,4155,0
20250218,154300,470171770,4155,4155,4155,4155,0
20250218,154200,470171770,4155,4155,4155,4155,0
20250218,154100,470171770,4155,4155,4155,4155,0
20250218,154000,470171770,4155,4155,4155,4155,0
20250218,153900,470171770,4155,4155,4155,4155,0
20250218,153800,470171770,4155,4155,4155,4155,0
20250218,153700,470171770,4155,4155,4155,4155,0
20250218,153600,470171770,4155,4155,4155,4155,0
20250218,153500,470171770,4155,4155,4155,4155,0
20250218,153400,470171770,4155,4155,4155,4155,0
20250218,153300,470171770,4155,4155,4155,4155,0
20250218,153200,470171770,4155,4155,4155,4155,0
20250218,153100,470171770,4155,4155,4155,4155,2222
20250218,153000,470171770,4155,4155,4155,4155,2222
20250218,152900,460939360,4155,4155,4155,4155,0
20250218,152800,460939360,4155,4155,4155,4155,0
20250218,152700,460939360,4155,4155,4155,4155,0
20250218,152600,460939360,4155,4155,4155,4155,0
20250218,152500,460939360,4155,4155,4155,4155,0
20250218,152400,460939360,4155,4155,4155,4155,0
20250218,152300,460939360,4155,4155,4155,4155,0
20250218,152200,460939360,4155,4155,4155,4155,0
20250218,152100,460939360,4155,4155,4155,4155,0
20250218,152000,460939360,4155,4155,4155,4155,0
20250218,151900,460939360,4155,4155,4155,4155,30
20250218,151800,460814710,4160,4160,4160,4160,45
20250218,151700,460627510,4160,4160,4160,4160,0
20250218,151600,460627510,4160,4160,4160,4160,308
20250218,151500,459346230,4160,4160,4160,4160,0
20250218,151400,459346230,4160,4160,4160,4160,0
20250218,151300,459346230,4160,4160,4160,4160,749
20250218,151200,456230390,4160,4160,4160,4160,0
20250218,151100,456230390,4160,4160,4160,4160,45
20250218,151000,456043190,4160,4155,4160,4155,713
20250218,150900,453078445,4155,4155,4155,4155,585
20250218,150800,450647770,4150,4150,4150,4150,800
20250218,150700,447327770,4155,4155,4155,4155,100
20250218,150600,446912270,4155,4155,4155,4155,0
20250218,150500,446912270,4155,4155,4155,4155,4
20250218,150400,446895650,4150,4150,4150,4150,0
20250218,150300,446895650,4150,4150,4150,4150,395
20250218,150200,445256400,4125,4125,4125,4125,0
20250218,150100,445256400,4125,4125,4125,4125,0
20250218,150000,445256400,4125,4150,4150,4125,2000
20250218,145900,437001955,4150,4150,4150,4150,0
20250218,145800,437001955,4150,4150,4150,4150,0
20250218,145700,437001955,4150,4150,4150,4150,0
20250218,145600,437001955,4150,4150,4150,4150,0
20250218,145500,437001955,4150,4150,4150,4150,0
20250218,145400,437001955,4150,4150,4150,4150,15
20250218,145300,436939705,4150,4150,4150,4150,20
20250218,145200,436856705,4150,4150,4150,4150,5
20250218,145100,436835955,4125,4125,4125,4125,58
20250218,145000,436596705,4145,4145,4145,4145,0
20250218,144900,436596705,4145,4145,4145,4145,0
20250218,144800,436596705,4145,4145,4145,4145,533
20250218,144700,434387420,4145,4145,4145,4145,1
20250218,144600,434383275,4145,4145,4145,4145,0
20250218,144500,434383275,4145,4145,4145,4145,3
20250218,144400,434370840,4125,4125,4125,4125,0
20250218,144300,434370840,4125,4125,4125,4125,0
20250218,144200,434370840,4125,4125,4125,4125,0
20250218,144100,434370840,4125,4125,4125,4125,590
20250218,144000,431937090,4125,4150,4150,4125,5000
20250218,143900,411280935,4155,4155,4155,4155,3
20250218,143800,411268470,4155,4155,4155,4155,0
20250218,143700,411268470,4155,4155,4155,4155,26
20250218,143600,411160440,4160,4160,4160,4160,0
20250218,143500,411160440,4160,4160,4160,4160,0
20250218,143400,411160440,4160,4160,4160,4160,0
20250218,143300,411160440,4160,4160,4160,4160,437
20250218,143200,409342520,4160,4160,4160,4160,777
20250218,143100,406110200,4155,4155,4155,4155,0
20250218,143000,406110200,4155,4155,4155,4155,0
20250218,142900,406110200,4155,4155,4155,4155,0
20250218,142800,406110200,4155,4155,4155,4155,846
20250218,142700,402595070,4155,4155,4155,4155,155
20250218,142600,401951045,4155,4155,4155,4155,145
20250218,142500,401348570,4155,4150,4155,4150,300
20250218,142400,400102320,4155,4155,4155,4155,25
20250218,142300,399998445,4150,4150,4150,4150,990
20250218,142200,395889945,4145,4145,4145,4145,29
20250218,142100,395769740,4150,4150,4150,4150,0
20250218,142000,395769740,4150,4150,4150,4150,0
20250218,141900,395769740,4150,4150,4150,4150,0
20250218,141800,395769740,4150,4145,4150,4145,500
20250218,141700,393695615,4145,4145,4145,4145,57
20250218,141600,393459350,4150,4145,4150,4145,21
20250218,141500,393372300,4145,4145,4145,4145,0
20250218,141400,393372300,4145,4145,4145,4145,500
20250218,141300,391299800,4150,4150,4150,4150,0
20250218,141200,391299800,4150,4150,4150,4150,415
20250218,141100,389577550,4150,4150,4150,4150,96
20250218,141000,389179150,4130,4130,4130,4130,1
20250218,140900,389175020,4125,4125,4125,4125,0
20250218,140800,389175020,4125,4145,4145,4125,193
20250218,140700,388376955,4150,4150,4150,4150,0
20250218,140600,388376955,4150,4150,4150,4150,0
20250218,140500,388376955,4150,4150,4150,4150,35
20250218,140400,388231705,4150,4150,4150,4150,1647
20250218,140300,381396655,4150,4150,4150,4150,239
20250218,140200,380404805,4150,4150,4150,4150,0
20250218,140100,380404805,4150,4150,4150,4150,70
20250218,140000,380114305,4150,4150,4150,4150,3
20250218,135900,380101855,4160,4160,4160,4160,1
20250218,135800,380097695,4160,4160,4160,4160,227
20250218,135700,379153375,4160,4160,4160,4160,2
20250218,135600,379145055,4160,4160,4160,4160,465
20250218,135500,377210655,4160,4160,4160,4160,350
20250218,135400,375754655,4165,4160,4165,4160,236
20250218,135300,374771730,4165,4165,4165,4165,36
20250218,135200,374621790,4165,4160,4165,4160,173
20250218,135100,373902105,4160,4160,4160,4160,0
20250218,135000,373902105,4160,4160,4160,4160,20
20250218,134900,373818905,4160,4160,4160,4160,200
20250218,134800,372986905,4155,4155,4155,4155,0
20250218,134700,372986905,4155,4155,4155,4155,110
20250218,134600,372529855,4150,4150,4150,4150,0
20250218,134500,372529855,4150,4155,4155,4150,5
20250218,134400,372509085,4150,4150,4150,4150,1
20250218,134300,372504935,4150,4150,4150,4150,0
20250218,134200,372504935,4150,4150,4150,4150,20
20250218,134100,372421935,4150,4150,4150,4150,10
20250218,134000,372380435,4150,4150,4150,4150,15
20250218,133900,372318185,4155,4155,4155,4155,0
20250218,133800,372318185,4155,4155,4155,4155,1
20250218,133700,372314030,4155,4150,4155,4150,110
20250218,133600,371857480,4150,4150,4150,4150,200
20250218,133500,371027480,4150,4150,4150,4150,0
20250218,133400,371027480,4150,4150,4150,4150,223
20250218,133300,370102030,4145,4145,4145,4145,2
20250218,133200,370093740,4145,4145,4145,4145,14
20250218,133100,370035710,4135,4135,4135,4135,2
20250218,133000,370027440,4140,4140,4140,4140,0
20250218,132900,370027440,4140,4140,4140,4140,0
20250218,132800,370027440,4140,4140,4140,4140,0
20250218,132700,370027440,4140,4140,4140,4140,18
20250218,132600,369952920,4140,4140,4140,4140,1
20250218,132500,369948780,4140,4140,4140,4140,22
20250218,132400,369857700,4140,4140,4140,4140,2
20250218,132300,369849420,4135,4135,4135,4135,25
20250218,132200,369746045,4140,4140,4140,4140,1
20250218,132100,369741905,4145,4145,4145,4145,0
20250218,132000,369741905,4145,4125,4145,4125,1326
20250218,131900,364262710,4125,4125,4125,4125,0
20250218,131800,364262710,4125,4125,4125,4125,5
20250218,131700,364242085,4125,4125,4125,4125,0
20250218,131600,364242085,4125,4125,4125,4125,0
20250218,131500,364242085,4125,4125,4125,4125,0
20250218,131400,364242085,4125,4125,4125,4125,1
20250218,131300,364237960,4125,4125,4125,4125,0
20250218,131200,364237960,4125,4125,4125,4125,25
20250218,131100,364134835,4125,4125,4125,4125,0
20250218,131000,364134835,4125,4125,4125,4125,0
20250218,130900,364134835,4125,4125,4125,4125,469
20250218,130800,362200210,4125,4125,4125,4125,0
20250218,130700,362200210,4125,4125,4125,4125,0
20250218,130600,362200210,4125,4125,4125,4125,0
20250218,130500,362200210,4125,4125,4125,4125,3
20250218,130400,362187835,4130,4130,4130,4130,87
20250218,130300,361828525,4125,4125,4125,4125,0
20250218,130200,361828525,4125,4125,4125,4125,28
20250218,130100,361713025,4125,4125,4125,4125,0
20250218,130000,361713025,4125,4125,4125,4125,0
20250218,125900,361713025,4125,4125,4125,4125,0
20250218,125800,361713025,4125,4125,4125,4125,809
20250218,125700,358375900,4120,4120,4120,4120,191
20250218,125600,357588980,4120,4120,4120,4120,1
20250218,125500,357584860,4120,4120,4120,4120,55
20250218,125400,357358260,4120,4120,4120,4120,0
20250218,125300,357358260,4120,4120,4120,4120,0
20250218,125200,357358260,4120,4120,4120,4120,10
20250218,125100,357317060,4125,4125,4125,4125,0
20250218,125000,357317060,4125,4125,4125,4125,0
20250218,124900,357317060,4125,4125,4125,4125,0
20250218,124800,357317060,4125,4125,4125,4125,0
20250218,124700,357317060,4125,4125,4125,4125,0
20250218,124600,357317060,4125,4125,4125,4125,2684
20250218,124500,346245560,4120,4120,4120,4120,306
20250218,124400,344984840,4105,4105,4105,4105,286
20250218,124300,343810810,4105,4105,4105,4105,15
20250218,124200,343749235,4105,4105,4105,4105,0
20250218,124100,343749235,4105,4105,4105,4105,0
20250218,124000,343749235,4105,4105,4105,4105,0
20250218,123900,343749235,4105,4105,4105,4105,30
20250218,123800,343626085,4105,4105,4105,4105,0
20250218,123700,343626085,4105,4105,4105,4105,0
20250218,123600,343626085,4105,4105,4105,4105,175
20250218,123500,342907710,4105,4105,4105,4105,0
20250218,123400,342907710,4105,4105,4105,4105,0
20250218,123300,342907710,4105,4105,4105,4105,30
20250218,123200,342784560,4105,4105,4105,4105,0
20250218,123100,342784560,4105,4105,4105,4105,2
20250218,123000,342776350,4105,4105,4105,4105,14
20250218,122900,342718880,4110,4110,4110,4110,0
20250218,122800,342718880,4110,4110,4110,4110,0
20250218,122700,342718880,4110,4110,4110,4110,0
20250218,122600,342718880,4110,4110,4110,4110,113
20250218,122500,342254450,4110,4110,4110,4110,0
20250218,122400,342254450,4110,4110,4110,4110,0
20250218,122300,342254450,4110,4115,4115,4110,107
20250218,122200,341814195,4110,4110,4110,4110,0
20250218,122100,341814195,4110,4110,4110,4110,80
20250218,122000,341485395,4110,4110,4110,4110,14
20250218,121900,341427855,4110,4110,4110,4110,5
20250218,121800,341407305,4110,4110,4110,4110,1
20250218,121700,341403195,4110,4110,4110,4110,24
20250218,121600,341304555,4110,4110,4110,4110,9
20250218,121500,341267565,4105,4105,4105,4105,0
20250218,121400,341267565,4105,4105,4105,4105,0
20250218,121300,341267565,4105,4105,4105,4105,0
20250218,121200,341267565,4105,4105,4105,4105,3
20250218,121100,341255250,4130,4130,4130,4130,3
20250218,121000,341242860,4130,4125,4130,4125,6
20250218,120900,341218105,4120,4120,4120,4120,0
20250218,120800,341218105,4120,4120,4120,4120,0
20250218,120700,341218105,4120,4120,4120,4120,101
20250218,120600,340801985,4120,4120,4120,4120,575
20250218,120500,338432985,4120,4120,4120,4120,10
20250218,120400,338391785,4120,4120,4120,4120,490
20250218,120300,336372985,4100,4100,4100,4100,0
20250218,120200,336372985,4100,4100,4100,4100,0
20250218,120100,336372985,4100,4100,4100,4100,0
20250218,120000,336372985,4100,4100,4100,4100,0
20250218,115900,336372985,4100,4100,4100,4100,0
20250218,115800,336372985,4100,4100,4100,4100,347
20250218,115700,334950285,4095,4095,4095,4095,70
20250218,115600,334663635,4095,4095,4095,4095,91
20250218,115500,334290990,4095,4095,4095,4095,0
20250218,115400,334290990,4095,4095,4095,4095,40
20250218,115300,334127190,4095,4095,4095,4095,0
20250218,115200,334127190,4095,4095,4095,4095,4
20250218,115100,334110810,4095,4095,4095,4095,0
20250218,115000,334110810,4095,4095,4095,4095,0
20250218,114900,334110810,4095,4100,4100,4095,4
20250218,114800,334094425,4100,4100,4100,4100,100
20250218,114700,333684425,4100,4095,4100,4095,12
20250218,114600,333635230,4095,4095,4095,4095,289
20250218,114500,332451775,4095,4095,4095,4095,6
20250218,114400,332427205,4095,4095,4095,4095,5
20250218,114300,332406730,4100,4085,4100,4085,1203
20250218,114200,327487175,4085,4085,4085,4085,0
20250218,114100,327487175,4085,4085,4085,4085,0
20250218,114000,327487175,4085,4085,4085,4085,11
20250218,113900,327442240,4085,4085,4085,4085,0
20250218,113800,327442240,4085,4085,4085,4085,4
20250218,113700,327425900,4075,4070,4075,4070,431
20250218,113600,325669605,4070,4070,4070,4070,48
20250218,113500,325474245,4050,4065,4065,4050,233
20250218,113400,324528085,4050,4050,4050,4050,0
20250218,113300,324528085,4050,4050,4050,4050,0
20250218,113200,324528085,4050,4050,4050,4050,10
20250218,113100,324487585,4065,4065,4065,4065,2
20250218,113000,324479455,4065,4065,4065,4065,0
20250218,112900,324479455,4065,4065,4065,4065,0
20250218,112800,324479455,4065,4065,4065,4065,50
20250218,112700,324276205,4065,4065,4065,4065,1
20250218,112600,324272140,4040,4065,4065,4040,11
20250218,112500,324227675,4065,4065,4065,4065,5
20250218,112400,324207350,4065,4055,4065,4055,200
20250218,112300,323395045,4030,4030,4030,4030,0
20250218,112200,323395045,4030,4030,4030,4030,0
20250218,112100,323395045,4030,4060,4060,4030,171
20250218,112000,322701445,4060,4060,4060,4060,1
20250218,111900,322697385,4025,4050,4050,4025,2122
20250218,111800,314146855,4050,4050,4050,4050,0
20250218,111700,314146855,4050,4050,4050,4050,0
20250218,111600,314146855,4050,4050,4050,4050,995
20250218,111500,310117105,4040,4040,4040,4040,195
20250218,111400,309329305,4040,4040,4040,4040,0
20250218,111300,309329305,4040,4040,4040,4040,348
20250218,111200,307923385,4040,4040,4040,4040,0
20250218,111100,307923385,4040,4040,4040,4040,102
20250218,111000,307511305,4050,4050,4050,4050,5
20250218,110900,307491055,4045,4045,4045,4045,0
20250218,110800,307491055,4045,4045,4050,4045,6539
20250218,110700,281039910,4050,4050,4050,4050,200
20250218,110600,280229910,4050,4050,4050,4050,730
20250218,110500,277273410,4050,4050,4050,4050,30
20250218,110400,277151910,4050,4050,4050,4050,120
20250218,110300,276665910,4050,4050,4050,4050,180
20250218,110200,275936910,4060,4060,4060,4060,0
20250218,110100,275936910,4060,4060,4060,4055,205
20250218,110000,275105535,4060,4055,4060,4055,25
20250218,105900,275004060,4055,4055,4055,4055,83
20250218,105800,274667495,4060,4060,4060,4060,10
20250218,105700,274626895,4060,4060,4060,4060,20
20250218,105600,274545695,4060,4060,4060,4060,0
20250218,105500,274545695,4060,4060,4060,4060,0
20250218,105400,274545695,4060,4055,4065,4055,174
20250218,105300,273838555,4055,4055,4055,4050,739
20250218,105200,270845475,4055,4055,4055,4055,50
20250218,105100,270642725,4055,4055,4055,4055,153
20250218,105000,270022310,4060,4060,4060,4060,0
20250218,104900,270022310,4060,4060,4060,4060,0
20250218,104800,270022310,4060,4060,4060,4060,10
20250218,104700,269981710,4060,4060,4060,4060,509
20250218,104600,267915170,4060,4060,4060,4060,3
20250218,104500,267902990,4065,4065,4065,4065,0
20250218,104400,267902990,4065,4065,4065,4065,3
20250218,104300,267890795,4050,4050,4050,4050,500
20250218,104200,265865795,4050,4070,4070,4050,302
20250218,104100,264641525,4055,4055,4055,4055,40
20250218,104000,264479325,4055,4055,4055,4055,0
20250218,103900,264479325,4055,4055,4055,4055,0
20250218,103800,264479325,4055,4055,4055,4055,0
20250218,103700,264479325,4055,4055,4055,4055,0
20250218,103600,264479325,4055,4055,4055,4055,0
20250218,103500,264479325,4055,4055,4055,4055,3
20250218,103400,264467160,4050,4050,4050,4050,0
20250218,103300,264467160,4050,4050,4050,4050,1
20250218,103200,264463110,4085,4085,4085,4085,30
20250218,103100,264340560,4100,4100,4100,4100,0
20250218,103000,264340560,4100,4100,4100,4100,0
20250218,102900,264340560,4100,4100,4100,4100,0
20250218,102800,264340560,4100,4100,4100,4100,0
20250218,102700,264340560,4100,4080,4100,4030,6658
20250218,102600,237286705,4080,4080,4080,4080,0
20250218,102500,237286705,4080,4080,4080,4080,0
20250218,102400,237286705,4080,4080,4080,4080,0
20250218,102300,237286705,4080,4080,4080,4080,265
20250218,102200,236205505,4080,4080,4080,4080,0
20250218,102100,236205505,4080,4080,4080,4080,0
20250218,102000,236205505,4080,4080,4080,4080,0
20250218,101900,236205505,4080,4080,4080,4080,0
20250218,101800,236205505,4080,4080,4080,4080,187
20250218,101700,235442545,4095,4095,4095,4095,493
20250218,101600,233423710,4095,4095,4095,4095,0
20250218,101500,233423710,4095,4095,4095,4095,0
20250218,101400,233423710,4095,4095,4095,4095,38
20250218,101300,233268100,4085,4085,4085,4085,0
20250218,101200,233268100,4085,4080,4085,4080,800
20250218,101100,230001830,4080,4085,4085,4080,764
20250218,101000,226883210,4085,4085,4085,4085,1
20250218,100900,226879125,4085,4080,4085,4080,1495
20250218,100800,220776025,4080,4085,4085,4080,317
20250218,100700,219482660,4085,4085,4085,4085,24
20250218,100600,219384620,4085,4085,4085,4085,0
20250218,100500,219384620,4085,4085,4085,4085,20
20250218,100400,219302920,4085,4085,4085,4085,0
20250218,100300,219302920,4085,4085,4085,4085,0
20250218,100200,219302920,4085,4085,4085,4085,0
20250218,100100,219302920,4085,4085,4085,4085,116
20250218,100000,218829060,4080,4085,4085,4080,35
20250218,095900,218686235,4085,4085,4085,4085,0
20250218,095800,218686235,4085,4080,4085,4080,457
20250218,095700,216821665,4080,4085,4085,4080,251
20250218,095600,215797560,4080,4080,4080,4080,8
20250218,095500,215764920,4075,4085,4085,4075,232
20250218,095400,214817925,4085,4085,4085,4085,0
20250218,095300,214817925,4085,4085,4085,4085,0
20250218,095200,214817925,4085,4095,4095,4085,124
20250218,095100,214311365,4100,4100,4100,4100,130
20250218,095000,213778365,4100,4100,4100,4100,445
20250218,094900,211953865,4105,4105,4105,4105,0
20250218,094800,211953865,4105,4105,4105,4105,5
20250218,094700,211933340,4105,4105,4105,4105,102
20250218,094600,211514630,4105,4085,4105,4080,156
20250218,094500,210878010,4090,4085,4090,4085,1715
20250218,094400,203866200,4070,4085,4085,4070,103
20250218,094300,203446530,4075,4075,4075,4075,1
20250218,094200,203442455,4080,4085,4085,4080,952
20250218,094100,199556145,4090,4090,4090,4090,0
20250218,094000,199556145,4090,4090,4090,4090,105
20250218,093900,199126695,4090,4090,4090,4090,365
20250218,093800,197633845,4090,4090,4090,4090,0
20250218,093700,197633845,4090,4090,4090,4090,50
20250218,093600,197429345,4085,4085,4085,4085,0
20250218,093500,197429345,4085,4085,4085,4085,1
20250218,093400,197425260,4085,4085,4085,4085,1
20250218,093300,197421175,4095,4095,4095,4095,10
20250218,093200,197380225,4105,4105,4105,4105,0
20250218,093100,197380225,4105,4105,4105,4105,0
20250218,093000,197380225,4105,4105,4105,4105,2
20250218,092900,197372015,4085,4085,4085,4085,195
20250218,092800,196575440,4085,4095,4095,4085,1065
20250218,092700,192220190,4105,4105,4105,4105,0
20250218,092600,192220190,4105,4105,4105,4105,0
20250218,092500,192220190,4105,4100,4105,4100,116
20250218,092400,191744310,4105,4110,4110,4100,1664
20250218,092300,184908325,4130,4130,4130,4130,0
20250218,092200,184908325,4130,4130,4130,4130,0
20250218,092100,184908325,4130,4130,4135,4130,4014
20250218,092000,168330235,4130,4130,4130,4130,902
20250218,091900,164604975,4120,4120,4120,4120,103
20250218,091800,164180615,4100,4100,4100,4100,409
20250218,091700,162503715,4095,4095,4095,4095,1048
20250218,091600,158212155,4095,4095,4095,4090,65
20250218,091500,157946230,4095,4095,4095,4095,5
20250218,091400,157925755,4095,4090,4095,4085,512
20250218,091300,155832100,4090,4090,4090,4090,200
20250218,091200,155014100,4085,4085,4085,4085,965
20250218,091100,151072075,4085,4080,4085,4080,795
20250218,091000,147828070,4080,4080,4080,4080,177
20250218,090900,147105910,4080,4085,4085,4080,1362
20250218,090800,141543690,4080,4080,4080,4055,5084
20250218,090700,120802210,4050,4035,4075,4035,1760
20250218,090600,113651205,4070,4050,4070,4050,1013
20250218,090500,109538660,4050,4125,4125,4010,12131
20250218,090400,59796505,4120,4140,4140,4120,2131
20250218,090300,50995015,4150,4135,4160,4135,1001
20250218,090200,46854700,4140,4140,4145,4135,5162
20250218,090100,25502795,4140,4115,4140,4115,3212
20250218,090000,12216185,4115,4115,4135,4115,2935