KissMeData/054040/min/candle-20250218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250218,193800,179763135,4900,4900,4900,4900,1808
20250218,193700,179763135,4900,4900,4900,4900,0
20250218,193600,179763135,4900,4900,4900,4900,0
20250218,193500,179763135,4900,4900,4900,4900,0
20250218,193400,179763135,4900,4900,4900,4900,0
20250218,193300,179763135,4900,4900,4900,4900,0
20250218,193200,179763135,4900,4900,4900,4900,0
20250218,193100,179763135,4900,4900,4900,4900,0
20250218,193000,179763135,4900,4900,4900,4900,0
20250218,192900,179763135,4900,4900,4900,4900,0
20250218,192800,179763135,4900,4900,4900,4900,0
20250218,192700,179763135,4900,4900,4900,4900,0
20250218,192600,179763135,4900,4900,4900,4900,0
20250218,192500,179763135,4900,4900,4900,4900,0
20250218,192400,179763135,4900,4900,4900,4900,0
20250218,192300,179763135,4900,4900,4900,4900,0
20250218,192200,179763135,4900,4900,4900,4900,0
20250218,192100,179763135,4900,4900,4900,4900,0
20250218,192000,179763135,4900,4900,4900,4900,0
20250218,191900,179763135,4900,4900,4900,4900,0
20250218,191800,179763135,4900,4900,4900,4900,0
20250218,191700,179763135,4900,4900,4900,4900,0
20250218,191600,179763135,4900,4900,4900,4900,0
20250218,191500,179763135,4900,4900,4900,4900,0
20250218,191400,179763135,4900,4900,4900,4900,0
20250218,191300,179763135,4900,4900,4900,4900,0
20250218,191200,179763135,4900,4900,4900,4900,0
20250218,191100,179763135,4900,4900,4900,4900,0
20250218,191000,179763135,4900,4900,4900,4900,0
20250218,190900,179763135,4900,4900,4900,4900,0
20250218,190800,179763135,4900,4900,4900,4900,1808
20250218,190700,179763135,4900,4900,4900,4900,0
20250218,190600,179763135,4900,4900,4900,4900,0
20250218,190500,179763135,4900,4900,4900,4900,0
20250218,190400,179763135,4900,4900,4900,4900,0
20250218,190300,179763135,4900,4900,4900,4900,0
20250218,190200,179763135,4900,4900,4900,4900,0
20250218,190100,179763135,4900,4900,4900,4900,0
20250218,190000,179763135,4900,4900,4900,4900,0
20250218,185900,179763135,4900,4900,4900,4900,0
20250218,185800,179763135,4900,4900,4900,4900,0
20250218,185700,179763135,4900,4900,4900,4900,0
20250218,185600,179763135,4900,4900,4900,4900,0
20250218,185500,179763135,4900,4900,4900,4900,0
20250218,185400,179763135,4900,4900,4900,4900,0
20250218,185300,179763135,4900,4900,4900,4900,0
20250218,185200,179763135,4900,4900,4900,4900,0
20250218,185100,179763135,4900,4900,4900,4900,0
20250218,185000,179763135,4900,4900,4900,4900,0
20250218,184900,179763135,4900,4900,4900,4900,0
20250218,184800,179763135,4900,4900,4900,4900,0
20250218,184700,179763135,4900,4900,4900,4900,0
20250218,184600,179763135,4900,4900,4900,4900,0
20250218,184500,179763135,4900,4900,4900,4900,0
20250218,184400,179763135,4900,4900,4900,4900,0
20250218,184300,179763135,4900,4900,4900,4900,0
20250218,184200,179763135,4900,4900,4900,4900,0
20250218,184100,179763135,4900,4900,4900,4900,0
20250218,184000,179763135,4900,4900,4900,4900,0
20250218,183900,179763135,4900,4900,4900,4900,0
20250218,183800,179763135,4900,4900,4900,4900,1808
20250218,183700,179763135,4900,4900,4900,4900,0
20250218,183600,179763135,4900,4900,4900,4900,0
20250218,183500,179763135,4900,4900,4900,4900,0
20250218,183400,179763135,4900,4900,4900,4900,0
20250218,183300,179763135,4900,4900,4900,4900,0
20250218,183200,179763135,4900,4900,4900,4900,0
20250218,183100,179763135,4900,4900,4900,4900,0
20250218,183000,179763135,4900,4900,4900,4900,0
20250218,182900,179763135,4900,4900,4900,4900,0
20250218,182800,179763135,4900,4900,4900,4900,0
20250218,182700,179763135,4900,4900,4900,4900,0
20250218,182600,179763135,4900,4900,4900,4900,0
20250218,182500,179763135,4900,4900,4900,4900,0
20250218,182400,179763135,4900,4900,4900,4900,0
20250218,182300,179763135,4900,4900,4900,4900,0
20250218,182200,179763135,4900,4900,4900,4900,0
20250218,182100,179763135,4900,4900,4900,4900,0
20250218,182000,179763135,4900,4900,4900,4900,0
20250218,181900,179763135,4900,4900,4900,4900,0
20250218,181800,179763135,4900,4900,4900,4900,0
20250218,181700,179763135,4900,4900,4900,4900,0
20250218,181600,179763135,4900,4900,4900,4900,0
20250218,181500,179763135,4900,4900,4900,4900,0
20250218,181400,179763135,4900,4900,4900,4900,0
20250218,181300,179763135,4900,4900,4900,4900,0
20250218,181200,179763135,4900,4900,4900,4900,0
20250218,181100,179763135,4900,4900,4900,4900,0
20250218,181000,179763135,4900,4900,4900,4900,0
20250218,180900,179763135,4900,4900,4900,4900,0
20250218,180800,179763135,4900,4900,4900,4900,1808
20250218,180700,179763135,4900,4900,4900,4900,0
20250218,180600,179763135,4900,4900,4900,4900,0
20250218,180500,179763135,4900,4900,4900,4900,0
20250218,180400,179763135,4900,4900,4900,4900,0
20250218,180300,179763135,4900,4900,4900,4900,0
20250218,180200,179763135,4900,4900,4900,4900,0
20250218,180100,179763135,4900,4900,4900,4900,0
20250218,180000,179763135,4900,4900,4900,4900,0
20250218,175900,179763135,4900,4900,4900,4900,0
20250218,175800,179763135,4900,4900,4900,4900,0
20250218,175700,179763135,4900,4900,4900,4900,0
20250218,175600,179763135,4900,4900,4900,4900,0
20250218,175500,179763135,4900,4900,4900,4900,0
20250218,175400,179763135,4900,4900,4900,4900,0
20250218,175300,179763135,4900,4900,4900,4900,0
20250218,175200,179763135,4900,4900,4900,4900,0
20250218,175100,179763135,4900,4900,4900,4900,0
20250218,175000,179763135,4900,4900,4900,4900,0
20250218,174900,179763135,4900,4900,4900,4900,0
20250218,174800,179763135,4900,4900,4900,4900,0
20250218,174700,179763135,4900,4900,4900,4900,0
20250218,174600,179763135,4900,4900,4900,4900,0
20250218,174500,179763135,4900,4900,4900,4900,0
20250218,174400,179763135,4900,4900,4900,4900,0
20250218,174300,179763135,4900,4900,4900,4900,0
20250218,174200,179763135,4900,4900,4900,4900,0
20250218,174100,179763135,4900,4900,4900,4900,0
20250218,174000,179763135,4900,4900,4900,4900,0
20250218,173900,179763135,4900,4900,4900,4900,0
20250218,173800,179763135,4900,4900,4900,4900,1808
20250218,173700,179763135,4900,4900,4900,4900,0
20250218,173600,179763135,4900,4900,4900,4900,0
20250218,173500,179763135,4900,4900,4900,4900,0
20250218,173400,179763135,4900,4900,4900,4900,0
20250218,173300,179763135,4900,4900,4900,4900,0
20250218,173200,179763135,4900,4900,4900,4900,0
20250218,173100,179763135,4900,4900,4900,4900,0
20250218,173000,179763135,4900,4900,4900,4900,0
20250218,172900,179763135,4900,4900,4900,4900,0
20250218,172800,179763135,4900,4900,4900,4900,0
20250218,172700,179763135,4900,4900,4900,4900,0
20250218,172600,179763135,4900,4900,4900,4900,0
20250218,172500,179763135,4900,4900,4900,4900,0
20250218,172400,179763135,4900,4900,4900,4900,0
20250218,172300,179763135,4900,4900,4900,4900,0
20250218,172200,179763135,4900,4900,4900,4900,0
20250218,172100,179763135,4900,4900,4900,4900,0
20250218,172000,179763135,4900,4900,4900,4900,0
20250218,171900,179763135,4900,4900,4900,4900,0
20250218,171800,179763135,4900,4900,4900,4900,0
20250218,171700,179763135,4900,4900,4900,4900,0
20250218,171600,179763135,4900,4900,4900,4900,0
20250218,171500,179763135,4900,4900,4900,4900,0
20250218,171400,179763135,4900,4900,4900,4900,0
20250218,171300,179763135,4900,4900,4900,4900,0
20250218,171200,179763135,4900,4900,4900,4900,0
20250218,171100,179763135,4900,4900,4900,4900,0
20250218,171000,179763135,4900,4900,4900,4900,0
20250218,170900,179763135,4900,4900,4900,4900,0
20250218,170800,179763135,4900,4900,4900,4900,1808
20250218,170700,179763135,4900,4900,4900,4900,0
20250218,170600,179763135,4900,4900,4900,4900,0
20250218,170500,179763135,4900,4900,4900,4900,0
20250218,170400,179763135,4900,4900,4900,4900,0
20250218,170300,179763135,4900,4900,4900,4900,0
20250218,170200,179763135,4900,4900,4900,4900,0
20250218,170100,179763135,4900,4900,4900,4900,0
20250218,170000,179763135,4900,4900,4900,4900,0
20250218,165900,179763135,4900,4900,4900,4900,0
20250218,165800,179763135,4900,4900,4900,4900,0
20250218,165700,179763135,4900,4900,4900,4900,0
20250218,165600,179763135,4900,4900,4900,4900,0
20250218,165500,179763135,4900,4900,4900,4900,0
20250218,165400,179763135,4900,4900,4900,4900,0
20250218,165300,179763135,4900,4900,4900,4900,0
20250218,165200,179763135,4900,4900,4900,4900,0
20250218,165100,179763135,4900,4900,4900,4900,0
20250218,165000,179763135,4900,4900,4900,4900,0
20250218,164900,179763135,4900,4900,4900,4900,0
20250218,164800,179763135,4900,4900,4900,4900,0
20250218,164700,179763135,4900,4900,4900,4900,0
20250218,164600,179763135,4900,4900,4900,4900,0
20250218,164500,179763135,4900,4900,4900,4900,0
20250218,164400,179763135,4900,4900,4900,4900,0
20250218,164300,179763135,4900,4900,4900,4900,0
20250218,164200,179763135,4900,4900,4900,4900,0
20250218,164100,179763135,4900,4900,4900,4900,0
20250218,164000,179763135,4900,4900,4900,4900,0
20250218,163900,179763135,4900,4900,4900,4900,0
20250218,163800,179763135,4900,4900,4900,4900,1808
20250218,163700,179763135,4900,4900,4900,4900,0
20250218,163600,179763135,4900,4900,4900,4900,0
20250218,163500,179763135,4900,4900,4900,4900,0
20250218,163400,179763135,4900,4900,4900,4900,0
20250218,163300,179763135,4900,4900,4900,4900,0
20250218,163200,179763135,4900,4900,4900,4900,0
20250218,163100,179763135,4900,4900,4900,4900,0
20250218,163000,179763135,4900,4900,4900,4900,0
20250218,162900,179763135,4900,4900,4900,4900,0
20250218,162800,179763135,4900,4900,4900,4900,0
20250218,162700,179763135,4900,4900,4900,4900,0
20250218,162600,179763135,4900,4900,4900,4900,0
20250218,162500,179763135,4900,4900,4900,4900,0
20250218,162400,179763135,4900,4900,4900,4900,0
20250218,162300,179763135,4900,4900,4900,4900,0
20250218,162200,179763135,4900,4900,4900,4900,0
20250218,162100,179763135,4900,4900,4900,4900,0
20250218,162000,179763135,4900,4900,4900,4900,0
20250218,161900,179763135,4900,4900,4900,4900,0
20250218,161800,179763135,4900,4900,4900,4900,0
20250218,161700,179763135,4900,4900,4900,4900,0
20250218,161600,179763135,4900,4900,4900,4900,0
20250218,161500,179763135,4900,4900,4900,4900,0
20250218,161400,179763135,4900,4900,4900,4900,0
20250218,161300,179763135,4900,4900,4900,4900,0
20250218,161200,179763135,4900,4900,4900,4900,0
20250218,161100,179763135,4900,4900,4900,4900,0
20250218,161000,179763135,4900,4900,4900,4900,0
20250218,160900,179763135,4900,4900,4900,4900,0
20250218,160800,179763135,4900,4900,4900,4900,1808
20250218,160700,179763135,4900,4900,4900,4900,0
20250218,160600,179763135,4900,4900,4900,4900,0
20250218,160500,179763135,4900,4900,4900,4900,0
20250218,160400,179763135,4900,4900,4900,4900,0
20250218,160300,179763135,4900,4900,4900,4900,0
20250218,160200,179763135,4900,4900,4900,4900,0
20250218,160100,179763135,4900,4900,4900,4900,0
20250218,160000,179763135,4900,4900,4900,4900,0
20250218,155900,179763135,4900,4900,4900,4900,0
20250218,155800,179763135,4900,4900,4900,4900,0
20250218,155700,179763135,4900,4900,4900,4900,0
20250218,155600,179763135,4900,4900,4900,4900,0
20250218,155500,179763135,4900,4900,4900,4900,0
20250218,155400,179763135,4900,4900,4900,4900,0
20250218,155300,179763135,4900,4900,4900,4900,0
20250218,155200,179763135,4900,4900,4900,4900,0
20250218,155100,179763135,4900,4900,4900,4900,0
20250218,155000,179763135,4900,4900,4900,4900,0
20250218,154900,179763135,4900,4900,4900,4900,0
20250218,154800,179763135,4900,4900,4900,4900,0
20250218,154700,179763135,4900,4900,4900,4900,0
20250218,154600,179763135,4900,4900,4900,4900,0
20250218,154500,179763135,4900,4900,4900,4900,0
20250218,154400,179763135,4900,4900,4900,4900,0
20250218,154300,179763135,4900,4900,4900,4900,0
20250218,154200,179763135,4900,4900,4900,4900,0
20250218,154100,179763135,4900,4900,4900,4900,0
20250218,154000,179763135,4900,4900,4900,4900,0
20250218,153900,179763135,4900,4900,4900,4900,0
20250218,153800,179763135,4900,4900,4900,4900,1808
20250218,153700,179763135,4900,4900,4900,4900,0
20250218,153600,179763135,4900,4900,4900,4900,0
20250218,153500,179763135,4900,4900,4900,4900,0
20250218,153400,179763135,4900,4900,4900,4900,0
20250218,153300,179763135,4900,4900,4900,4900,0
20250218,153200,179763135,4900,4900,4900,4900,0
20250218,153100,179763135,4900,4900,4900,4900,0
20250218,153000,179763135,4900,4900,4900,4900,1808
20250218,152900,170903935,4890,4890,4890,4890,0
20250218,152800,170903935,4890,4890,4890,4890,0
20250218,152700,170903935,4890,4890,4890,4890,0
20250218,152600,170903935,4890,4890,4890,4890,0
20250218,152500,170903935,4890,4890,4890,4890,0
20250218,152400,170903935,4890,4890,4890,4890,0
20250218,152300,170903935,4890,4890,4890,4890,0
20250218,152200,170903935,4890,4890,4890,4890,0
20250218,152100,170903935,4890,4890,4890,4890,0
20250218,152000,170903935,4890,4890,4890,4890,0
20250218,151900,170903935,4890,4865,4890,4865,191
20250218,151800,169970170,4865,4865,4865,4865,10
20250218,151700,169921520,4855,4855,4855,4855,0
20250218,151600,169921520,4855,4855,4855,4855,0
20250218,151500,169921520,4855,4870,4885,4855,782
20250218,151400,166119140,4865,4865,4865,4865,42
20250218,151300,165914810,4860,4860,4860,4860,0
20250218,151200,165914810,4860,4860,4860,4860,103
20250218,151100,165414230,4860,4860,4860,4860,61
20250218,151000,165117770,4860,4865,4865,4860,187
20250218,150900,164208120,4865,4870,4870,4865,739
20250218,150800,160611300,4870,4870,4870,4870,34
20250218,150700,160445720,4865,4865,4865,4865,200
20250218,150600,159472720,4860,4860,4860,4860,155
20250218,150500,158719420,4870,4870,4870,4870,0
20250218,150400,158719420,4870,4870,4870,4870,159
20250218,150300,157945090,4875,4880,4880,4875,250
20250218,150200,156726115,4860,4860,4860,4860,0
20250218,150100,156726115,4860,4860,4860,4860,0
20250218,150000,156726115,4860,4870,4870,4860,424
20250218,145900,154662915,4875,4875,4875,4875,0
20250218,145800,154662915,4875,4875,4875,4875,0
20250218,145700,154662915,4875,4905,4905,4875,470
20250218,145600,152367285,4905,4905,4905,4905,0
20250218,145500,152367285,4905,4905,4905,4905,55
20250218,145400,152097510,4905,4905,4905,4905,31
20250218,145300,151945455,4905,4905,4905,4905,200
20250218,145200,150964455,4900,4880,4900,4880,180
20250218,145100,150084455,4900,4900,4900,4900,50
20250218,145000,149839455,4895,4895,4895,4895,36
20250218,144900,149663235,4900,4900,4900,4900,0
20250218,144800,149663235,4900,4900,4900,4900,60
20250218,144700,149369235,4900,4875,4900,4875,150
20250218,144600,148636735,4900,4900,4900,4900,50
20250218,144500,148391735,4900,4900,4900,4900,50
20250218,144400,148146735,4900,4900,4900,4900,0
20250218,144300,148146735,4900,4900,4900,4900,50
20250218,144200,147901735,4900,4900,4900,4885,150
20250218,144100,147168235,4905,4905,4905,4905,68
20250218,144000,146834695,4905,4905,4905,4905,10
20250218,143900,146785645,4905,4905,4905,4905,25
20250218,143800,146663020,4875,4900,4905,4875,1467
20250218,143700,139482160,4900,4900,4900,4900,0
20250218,143600,139482160,4900,4900,4900,4900,0
20250218,143500,139482160,4900,4900,4900,4900,69
20250218,143400,139144060,4900,4895,4900,4895,931
20250218,143300,134582360,4880,4890,4900,4880,1268
20250218,143200,128374585,4895,4895,4895,4895,0
20250218,143100,128374585,4895,4895,4895,4895,0
20250218,143000,128374585,4895,4895,4895,4895,0
20250218,142900,128374585,4895,4895,4895,4895,0
20250218,142800,128374585,4895,4890,4895,4885,237
20250218,142700,127215470,4885,4885,4885,4885,10
20250218,142600,127166620,4895,4895,4895,4895,10
20250218,142500,127117670,4880,4880,4880,4880,610
20250218,142400,124140870,4895,4895,4895,4895,120
20250218,142300,123553470,4895,4895,4895,4895,0
20250218,142200,123553470,4895,4895,4895,4895,0
20250218,142100,123553470,4895,4895,4895,4895,0
20250218,142000,123553470,4895,4895,4895,4895,0
20250218,141900,123553470,4895,4890,4895,4890,163
20250218,141800,122755635,4885,4885,4885,4885,10
20250218,141700,122706785,4880,4880,4880,4880,0
20250218,141600,122706785,4880,4880,4880,4880,10
20250218,141500,122657985,4885,4890,4890,4885,71
20250218,141400,122311100,4895,4895,4895,4895,126
20250218,141300,121694330,4890,4890,4890,4890,200
20250218,141200,120716330,4885,4885,4885,4885,10
20250218,141100,120667480,4895,4895,4895,4895,0
20250218,141000,120667480,4895,4890,4895,4890,20
20250218,140900,120569630,4895,4895,4895,4895,158
20250218,140800,119796220,4890,4890,4890,4890,12
20250218,140700,119737540,4890,4890,4890,4890,0
20250218,140600,119737540,4890,4880,4890,4880,139
20250218,140500,119058075,4875,4875,4875,4875,120
20250218,140400,118473075,4870,4870,4870,4870,0
20250218,140300,118473075,4870,4870,4870,4870,9
20250218,140200,118429245,4870,4880,4880,4855,1838
20250218,140100,109503955,4855,4865,4865,4855,1347
20250218,140000,102957790,4865,4865,4865,4865,1
20250218,135900,102952925,4895,4895,4895,4895,179
20250218,135800,102076720,4890,4890,4890,4890,18
20250218,135700,101988700,4890,4885,4890,4885,10
20250218,135600,101939840,4865,4885,4885,4865,6
20250218,135500,101910610,4885,4885,4885,4885,1
20250218,135400,101905725,4890,4890,4890,4890,10
20250218,135300,101856825,4895,4890,4895,4890,169
20250218,135200,101029620,4890,4890,4895,4890,49
20250218,135100,100789960,4890,4890,4890,4890,33
20250218,135000,100628590,4890,4890,4890,4890,31
20250218,134900,100477000,4890,4885,4890,4885,20
20250218,134800,100379250,4890,4890,4890,4890,41
20250218,134700,100178760,4885,4885,4890,4870,21
20250218,134600,100076185,4885,4885,4885,4885,1
20250218,134500,100071300,4895,4895,4895,4895,0
20250218,134400,100071300,4895,4895,4895,4895,0
20250218,134300,100071300,4895,4885,4895,4885,1000
20250218,134200,95179385,4865,4880,4890,4865,1002
20250218,134100,90284680,4870,4880,4885,4870,372
20250218,134000,88468475,4890,4890,4890,4890,0
20250218,133900,88468475,4890,4890,4890,4890,0
20250218,133800,88468475,4890,4890,4890,4890,0
20250218,133700,88468475,4890,4890,4890,4890,124
20250218,133600,87862115,4890,4890,4890,4890,0
20250218,133500,87862115,4890,4885,4890,4885,22
20250218,133400,87754585,4880,4875,4880,4875,106
20250218,133300,87237350,4875,4875,4875,4875,0
20250218,133200,87237350,4875,4875,4875,4875,1
20250218,133100,87232475,4860,4860,4860,4860,0
20250218,133000,87232475,4860,4890,4890,4860,297
20250218,132900,85785785,4885,4880,4885,4880,36
20250218,132800,85609975,4860,4860,4860,4860,0
20250218,132700,85609975,4860,4860,4860,4860,0
20250218,132600,85609975,4860,4860,4860,4860,0
20250218,132500,85609975,4860,4875,4880,4860,117
20250218,132400,85039165,4880,4880,4880,4880,0
20250218,132300,85039165,4880,4880,4880,4880,0
20250218,132200,85039165,4880,4880,4880,4880,0
20250218,132100,85039165,4880,4880,4880,4880,0
20250218,132000,85039165,4880,4880,4880,4880,1
20250218,131900,85034285,4860,4860,4860,4860,294
20250218,131800,83605445,4860,4885,4885,4860,209
20250218,131700,82586805,4880,4880,4880,4880,100
20250218,131600,82098805,4860,4860,4860,4860,0
20250218,131500,82098805,4860,4860,4860,4860,0
20250218,131400,82098805,4860,4860,4860,4860,0
20250218,131300,82098805,4860,4860,4860,4860,91
20250218,131200,81656545,4890,4885,4890,4865,155
20250218,131100,80898720,4885,4885,4885,4885,20
20250218,131000,80801020,4885,4880,4885,4880,31
20250218,130900,80649635,4885,4880,4885,4880,19
20250218,130800,80556865,4880,4875,4880,4875,32
20250218,130700,80400860,4885,4880,4885,4880,26
20250218,130600,80273865,4875,4870,4875,4870,6
20250218,130500,80244630,4860,4860,4860,4860,3
20250218,130400,80230050,4855,4890,4890,4855,334
20250218,130300,78606205,4885,4880,4885,4880,19
20250218,130200,78513435,4880,4875,4880,4875,36
20250218,130100,78337930,4860,4860,4860,4860,0
20250218,130000,78337930,4860,4860,4860,4860,0
20250218,125900,78337930,4860,4875,4875,4860,88
20250218,125800,77908945,4860,4860,4860,4860,0
20250218,125700,77908945,4860,4865,4865,4855,346
20250218,125600,76227820,4865,4865,4865,4865,1
20250218,125500,76222955,4890,4890,4890,4890,3
20250218,125400,76208285,4890,4890,4890,4890,128
20250218,125300,75582365,4890,4890,4890,4890,0
20250218,125200,75582365,4890,4890,4890,4890,1
20250218,125100,75577475,4890,4855,4890,4855,27
20250218,125000,75446355,4895,4895,4895,4895,1
20250218,124900,75441460,4890,4890,4890,4890,5
20250218,124800,75417010,4895,4895,4895,4895,0
20250218,124700,75417010,4895,4895,4895,4895,175
20250218,124600,74560385,4895,4885,4895,4855,65
20250218,124500,74243420,4885,4885,4885,4885,0
20250218,124400,74243420,4885,4880,4885,4880,40
20250218,124300,74048070,4885,4855,4885,4855,24
20250218,124200,73931490,4890,4890,4890,4890,1
20250218,124100,73926600,4890,4890,4890,4890,61
20250218,124000,73628310,4890,4880,4890,4880,301
20250218,123900,72158150,4880,4875,4880,4875,69
20250218,123800,71821770,4875,4875,4875,4855,23
20250218,123700,71709735,4880,4880,4880,4880,0
20250218,123600,71709735,4880,4880,4880,4880,1
20250218,123500,71704855,4885,4885,4885,4885,1
20250218,123400,71699970,4885,4885,4885,4885,0
20250218,123300,71699970,4885,4865,4885,4855,416
20250218,123200,69678165,4870,4885,4885,4870,341
20250218,123100,68016895,4885,4885,4885,4885,0
20250218,123000,68016895,4885,4885,4890,4885,212
20250218,122900,66980315,4885,4885,4885,4885,21
20250218,122800,66877730,4875,4875,4875,4875,0
20250218,122700,66877730,4875,4885,4890,4875,211
20250218,122600,65847495,4890,4880,4890,4880,1166
20250218,122500,60148185,4885,4885,4885,4885,0
20250218,122400,60148185,4885,4885,4885,4885,0
20250218,122300,60148185,4885,4880,4885,4880,141
20250218,122200,59459605,4885,4885,4885,4885,0
20250218,122100,59459605,4885,4880,4885,4880,192
20250218,122000,58521735,4885,4875,4885,4875,990
20250218,121900,53688795,4875,4875,4875,4875,4
20250218,121800,53669295,4875,4875,4875,4875,4
20250218,121700,53649795,4875,4880,4880,4875,7
20250218,121600,53615650,4880,4880,4880,4880,4
20250218,121500,53596130,4880,4875,4880,4875,5
20250218,121400,53571745,4880,4880,4880,4880,164
20250218,121300,52771425,4880,4880,4880,4880,4
20250218,121200,52751905,4880,4880,4880,4880,4
20250218,121100,52732385,4880,4865,4880,4865,73
20250218,121000,52376525,4880,4875,4880,4865,22
20250218,120900,52269345,4875,4875,4875,4875,4
20250218,120800,52249845,4880,4880,4880,4880,4
20250218,120700,52230325,4880,4880,4880,4880,3
20250218,120600,52215685,4880,4880,4880,4880,8
20250218,120500,52176645,4880,4880,4880,4880,167
20250218,120400,51361685,4880,4875,4880,4875,11
20250218,120300,51308055,4880,4880,4880,4880,4
20250218,120200,51288535,4880,4875,4880,4875,11
20250218,120100,51234905,4880,4880,4880,4880,4
20250218,120000,51215385,4880,4880,4880,4880,4
20250218,115900,51195865,4885,4885,4885,4885,132
20250218,115800,50551045,4885,4885,4885,4885,4
20250218,115700,50531505,4885,4885,4885,4885,4
20250218,115600,50511965,4885,4880,4885,4880,13
20250218,115500,50448500,4880,4880,4880,4880,3
20250218,115400,50433860,4885,4885,4885,4885,8
20250218,115300,50394780,4885,4885,4885,4885,145
20250218,115200,49686455,4885,4880,4885,4880,29
20250218,115100,49544930,4885,4880,4885,4880,104
20250218,115000,49037100,4880,4880,4880,4880,4
20250218,114900,49017580,4885,4885,4885,4885,4
20250218,114800,48998040,4885,4885,4885,4885,3
20250218,114700,48983385,4885,4880,4885,4880,8
20250218,114600,48944340,4885,4885,4885,4885,151
20250218,114500,48206705,4880,4875,4880,4860,1079
20250218,114400,42954585,4880,4880,4880,4880,13
20250218,114300,42891145,4880,4875,4880,4875,9
20250218,114200,42847245,4875,4875,4875,4875,79
20250218,114100,42462120,4875,4870,4875,4870,35
20250218,114000,42291665,4870,4870,4870,4870,13
20250218,113900,42228355,4870,4870,4870,4870,4
20250218,113800,42208875,4870,4870,4870,4870,4
20250218,113700,42189395,4870,4870,4870,4870,4
20250218,113600,42169915,4870,4870,4870,4870,3
20250218,113500,42155305,4870,4870,4870,4870,6
20250218,113400,42126085,4870,4870,4870,4870,174
20250218,113300,41278705,4870,4870,4870,4870,4
20250218,113200,41259225,4870,4870,4870,4870,3
20250218,113100,41244615,4870,4870,4870,4870,4
20250218,113000,41225135,4870,4870,4870,4870,8
20250218,112900,41186175,4870,4870,4870,4870,3
20250218,112800,41171565,4870,4870,4870,4870,168
20250218,112700,40353405,4870,4865,4870,4865,11
20250218,112600,40299885,4870,4870,4870,4870,4
20250218,112500,40280405,4870,4870,4870,4870,4
20250218,112400,40260925,4870,4870,4870,4870,3
20250218,112300,40246315,4870,4870,4870,4870,4
20250218,112200,40226835,4870,4870,4870,4870,4
20250218,112100,40207355,4870,4860,4870,4850,1398
20250218,112000,33414065,4860,4860,4860,4860,3
20250218,111900,33399485,4860,4860,4860,4860,4
20250218,111800,33380045,4860,4860,4860,4860,8
20250218,111700,33341165,4860,4860,4860,4860,115
20250218,111600,32782265,4845,4860,4860,4845,8
20250218,111500,32743445,4860,4860,4860,4860,4
20250218,111400,32724005,4860,4860,4860,4860,4
20250218,111300,32704565,4860,4860,4860,4860,3
20250218,111200,32689985,4860,4860,4860,4860,4
20250218,111100,32670545,4860,4860,4860,4845,211
20250218,111000,31645385,4860,4855,4860,4855,6
20250218,110900,31616230,4855,4860,4860,4855,8
20250218,110800,31577370,4855,4855,4855,4855,66
20250218,110700,31256940,4855,4855,4855,4855,4
20250218,110600,31237520,4855,4855,4855,4855,10
20250218,110500,31188970,4855,4855,4855,4855,118
20250218,110400,30616080,4850,4850,4850,4850,21
20250218,110300,30514230,4850,4850,4850,4850,104
20250218,110200,30009830,4855,4855,4855,4855,54
20250218,110100,29747660,4855,4855,4855,4855,3
20250218,110000,29733095,4855,4855,4855,4855,4
20250218,105900,29713675,4855,4855,4855,4855,4
20250218,105800,29694255,4855,4855,4855,4855,177
20250218,105700,28834920,4855,4855,4855,4855,3
20250218,105600,28820355,4855,4855,4855,4855,4
20250218,105500,28800935,4855,4855,4855,4855,5
20250218,105400,28776660,4850,4855,4855,4850,137
20250218,105300,28111545,4850,4850,4850,4850,4
20250218,105200,28092145,4850,4850,4850,4850,89
20250218,105100,27660495,4850,4850,4850,4850,4
20250218,105000,27641095,4850,4850,4850,4850,4
20250218,104900,27621695,4850,4850,4850,4850,3
20250218,104800,27607145,4850,4850,4850,4850,117
20250218,104700,27039695,4850,4850,4850,4850,15
20250218,104600,26966945,4850,4850,4850,4850,84
20250218,104500,26559545,4850,4850,4850,4850,3
20250218,104400,26544995,4850,4850,4850,4850,4
20250218,104300,26525595,4855,4855,4855,4855,4
20250218,104200,26506175,4855,4855,4855,4855,124
20250218,104100,25904155,4855,4855,4855,4855,7
20250218,104000,25870170,4855,4855,4855,4855,6
20250218,103900,25841040,4855,4855,4855,4855,4
20250218,103800,25821620,4855,4855,4855,4855,3
20250218,103700,25807055,4855,4850,4855,4850,150
20250218,103600,25078830,4835,4835,4835,4835,0
20250218,103500,25078830,4835,4855,4855,4835,11
20250218,103400,25025565,4860,4860,4860,4860,122
20250218,103300,24432645,4860,4860,4860,4860,4
20250218,103200,24413205,4865,4860,4865,4860,59
20250218,103100,24126190,4860,4860,4860,4860,2
20250218,103000,24116470,4860,4860,4860,4860,2
20250218,102900,24106750,4860,4865,4865,4860,7
20250218,102800,24072710,4870,4855,4870,4855,807
20250218,102700,20153785,4855,4855,4855,4855,4
20250218,102600,20134365,4855,4855,4855,4855,61
20250218,102500,19838210,4855,4845,4855,4845,5
20250218,102400,19813975,4845,4840,4845,4840,942
20250218,102300,15251450,4840,4835,4840,4835,31
20250218,102200,15101540,4835,4835,4835,4835,4
20250218,102100,15082200,4830,4830,4830,4830,37
20250218,102000,14903490,4830,4830,4830,4830,4
20250218,101900,14884170,4830,4830,4830,4830,5
20250218,101800,14860020,4825,4825,4825,4825,0
20250218,101700,14860020,4825,4825,4825,4825,66
20250218,101600,14541570,4825,4825,4825,4825,5
20250218,101500,14517445,4825,4825,4825,4825,4
20250218,101400,14498145,4825,4825,4825,4825,3
20250218,101300,14483670,4825,4825,4825,4825,4
20250218,101200,14464370,4825,4825,4825,4820,205
20250218,101100,13476245,4825,4820,4825,4820,390
20250218,101000,11596395,4825,4825,4825,4825,3
20250218,100900,11581920,4825,4825,4825,4825,4
20250218,100800,11562620,4825,4820,4825,4820,17
20250218,100700,11480675,4825,4825,4825,4825,7
20250218,100600,11446900,4825,4825,4825,4825,0
20250218,100500,11446900,4825,4830,4830,4825,18
20250218,100400,11360030,4830,4830,4830,4830,2
20250218,100300,11350370,4820,4820,4820,4820,0
20250218,100200,11350370,4820,4820,4820,4820,4
20250218,100100,11331090,4820,4820,4820,4820,0
20250218,100000,11331090,4820,4830,4830,4820,465
20250218,095900,9089750,4830,4830,4830,4830,3
20250218,095800,9075260,4830,4830,4830,4830,4
20250218,095700,9055940,4830,4830,4830,4830,4
20250218,095600,9036620,4840,4840,4840,4840,4
20250218,095500,9017260,4840,4840,4840,4840,4
20250218,095400,8997900,4840,4840,4840,4840,3
20250218,095300,8983380,4840,4840,4840,4840,8
20250218,095200,8944660,4840,4840,4840,4840,4
20250218,095100,8925300,4840,4840,4840,4840,3
20250218,095000,8910780,4840,4835,4840,4835,5
20250218,094900,8886600,4835,4835,4835,4835,4
20250218,094800,8867260,4835,4835,4835,4835,4
20250218,094700,8847920,4835,4835,4835,4835,260
20250218,094600,7590820,4835,4835,4835,4835,5
20250218,094500,7566645,4835,4835,4835,4835,4
20250218,094400,7547305,4835,4825,4835,4825,122
20250218,094300,6958595,4825,4825,4825,4825,3
20250218,094200,6944120,4825,4825,4825,4825,5
20250218,094100,6919995,4825,4825,4825,4825,8
20250218,094000,6881395,4825,4825,4825,4825,4
20250218,093900,6862095,4825,4825,4825,4825,3
20250218,093800,6847620,4825,4825,4825,4825,4
20250218,093700,6828320,4825,4825,4825,4825,4
20250218,093600,6809020,4825,4825,4825,4825,4
20250218,093500,6789720,4825,4825,4825,4825,3
20250218,093400,6775245,4830,4830,4830,4830,1
20250218,093300,6770415,4810,4810,4810,4810,0
20250218,093200,6770415,4810,4810,4810,4810,0
20250218,093100,6770415,4810,4810,4810,4810,0
20250218,093000,6770415,4810,4830,4830,4810,80
20250218,092900,6385535,4830,4830,4830,4830,4
20250218,092800,6366215,4830,4835,4835,4830,8
20250218,092700,6327560,4835,4835,4835,4835,4
20250218,092600,6308220,4835,4835,4835,4835,1
20250218,092500,6303385,4810,4825,4825,4810,100
20250218,092400,5821515,4825,4825,4825,4825,0
20250218,092300,5821515,4825,4825,4825,4825,0
20250218,092200,5821515,4825,4825,4825,4825,0
20250218,092100,5821515,4825,4825,4825,4825,0
20250218,092000,5821515,4825,4825,4825,4825,0
20250218,091900,5821515,4825,4825,4825,4825,0
20250218,091800,5821515,4825,4825,4825,4825,4
20250218,091700,5802215,4825,4840,4840,4825,18
20250218,091600,5715240,4840,4840,4840,4830,50
20250218,091500,5473610,4840,4840,4840,4840,6
20250218,091400,5444570,4840,4840,4840,4840,4
20250218,091300,5425210,4840,4840,4840,4840,4
20250218,091200,5405850,4840,4840,4840,4840,3
20250218,091100,5391330,4840,4840,4840,4840,1
20250218,091000,5386490,4820,4820,4820,4820,0
20250218,090900,5386490,4820,4820,4820,4820,0
20250218,090800,5386490,4820,4840,4840,4820,208
20250218,090700,4382845,4840,4840,4840,4840,4
20250218,090600,4363485,4840,4840,4840,4840,4
20250218,090500,4344125,4840,4835,4840,4835,8
20250218,090400,4305420,4835,4835,4835,4835,23
20250218,090300,4194215,4825,4825,4825,4825,4
20250218,090200,4174915,4825,4825,4825,4825,61
20250218,090100,3880590,4800,4805,4805,4800,630
20250218,090000,854465,4805,4800,4805,4800,178