KissMeData/192390/min/candle-20250218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250218,203800,161475340,4075,4075,4075,4075,777
20250218,203700,161475340,4075,4075,4075,4075,0
20250218,203600,161475340,4075,4075,4075,4075,0
20250218,203500,161475340,4075,4075,4075,4075,0
20250218,203400,161475340,4075,4075,4075,4075,0
20250218,203300,161475340,4075,4075,4075,4075,0
20250218,203200,161475340,4075,4075,4075,4075,0
20250218,203100,161475340,4075,4075,4075,4075,0
20250218,203000,161475340,4075,4075,4075,4075,0
20250218,202900,161475340,4075,4075,4075,4075,0
20250218,202800,161475340,4075,4075,4075,4075,0
20250218,202700,161475340,4075,4075,4075,4075,0
20250218,202600,161475340,4075,4075,4075,4075,0
20250218,202500,161475340,4075,4075,4075,4075,0
20250218,202400,161475340,4075,4075,4075,4075,0
20250218,202300,161475340,4075,4075,4075,4075,0
20250218,202200,161475340,4075,4075,4075,4075,0
20250218,202100,161475340,4075,4075,4075,4075,0
20250218,202000,161475340,4075,4075,4075,4075,0
20250218,201900,161475340,4075,4075,4075,4075,0
20250218,201800,161475340,4075,4075,4075,4075,0
20250218,201700,161475340,4075,4075,4075,4075,0
20250218,201600,161475340,4075,4075,4075,4075,0
20250218,201500,161475340,4075,4075,4075,4075,0
20250218,201400,161475340,4075,4075,4075,4075,0
20250218,201300,161475340,4075,4075,4075,4075,0
20250218,201200,161475340,4075,4075,4075,4075,0
20250218,201100,161475340,4075,4075,4075,4075,0
20250218,201000,161475340,4075,4075,4075,4075,0
20250218,200900,161475340,4075,4075,4075,4075,0
20250218,200800,161475340,4075,4075,4075,4075,777
20250218,200700,161475340,4075,4075,4075,4075,0
20250218,200600,161475340,4075,4075,4075,4075,0
20250218,200500,161475340,4075,4075,4075,4075,0
20250218,200400,161475340,4075,4075,4075,4075,0
20250218,200300,161475340,4075,4075,4075,4075,0
20250218,200200,161475340,4075,4075,4075,4075,0
20250218,200100,161475340,4075,4075,4075,4075,0
20250218,200000,161475340,4075,4075,4075,4075,0
20250218,195900,161475340,4075,4075,4075,4075,0
20250218,195800,161475340,4075,4075,4075,4075,0
20250218,195700,161475340,4075,4075,4075,4075,0
20250218,195600,161475340,4075,4075,4075,4075,0
20250218,195500,161475340,4075,4075,4075,4075,0
20250218,195400,161475340,4075,4075,4075,4075,0
20250218,195300,161475340,4075,4075,4075,4075,0
20250218,195200,161475340,4075,4075,4075,4075,0
20250218,195100,161475340,4075,4075,4075,4075,0
20250218,195000,161475340,4075,4075,4075,4075,0
20250218,194900,161475340,4075,4075,4075,4075,0
20250218,194800,161475340,4075,4075,4075,4075,0
20250218,194700,161475340,4075,4075,4075,4075,0
20250218,194600,161475340,4075,4075,4075,4075,0
20250218,194500,161475340,4075,4075,4075,4075,0
20250218,194400,161475340,4075,4075,4075,4075,0
20250218,194300,161475340,4075,4075,4075,4075,0
20250218,194200,161475340,4075,4075,4075,4075,0
20250218,194100,161475340,4075,4075,4075,4075,0
20250218,194000,161475340,4075,4075,4075,4075,0
20250218,193900,161475340,4075,4075,4075,4075,0
20250218,193800,161475340,4075,4075,4075,4075,777
20250218,193700,161475340,4075,4075,4075,4075,0
20250218,193600,161475340,4075,4075,4075,4075,0
20250218,193500,161475340,4075,4075,4075,4075,0
20250218,193400,161475340,4075,4075,4075,4075,0
20250218,193300,161475340,4075,4075,4075,4075,0
20250218,193200,161475340,4075,4075,4075,4075,0
20250218,193100,161475340,4075,4075,4075,4075,0
20250218,193000,161475340,4075,4075,4075,4075,0
20250218,192900,161475340,4075,4075,4075,4075,0
20250218,192800,161475340,4075,4075,4075,4075,0
20250218,192700,161475340,4075,4075,4075,4075,0
20250218,192600,161475340,4075,4075,4075,4075,0
20250218,192500,161475340,4075,4075,4075,4075,0
20250218,192400,161475340,4075,4075,4075,4075,0
20250218,192300,161475340,4075,4075,4075,4075,0
20250218,192200,161475340,4075,4075,4075,4075,0
20250218,192100,161475340,4075,4075,4075,4075,0
20250218,192000,161475340,4075,4075,4075,4075,0
20250218,191900,161475340,4075,4075,4075,4075,0
20250218,191800,161475340,4075,4075,4075,4075,0
20250218,191700,161475340,4075,4075,4075,4075,0
20250218,191600,161475340,4075,4075,4075,4075,0
20250218,191500,161475340,4075,4075,4075,4075,0
20250218,191400,161475340,4075,4075,4075,4075,0
20250218,191300,161475340,4075,4075,4075,4075,0
20250218,191200,161475340,4075,4075,4075,4075,0
20250218,191100,161475340,4075,4075,4075,4075,0
20250218,191000,161475340,4075,4075,4075,4075,0
20250218,190900,161475340,4075,4075,4075,4075,0
20250218,190800,161475340,4075,4075,4075,4075,777
20250218,190700,161475340,4075,4075,4075,4075,0
20250218,190600,161475340,4075,4075,4075,4075,0
20250218,190500,161475340,4075,4075,4075,4075,0
20250218,190400,161475340,4075,4075,4075,4075,0
20250218,190300,161475340,4075,4075,4075,4075,0
20250218,190200,161475340,4075,4075,4075,4075,0
20250218,190100,161475340,4075,4075,4075,4075,0
20250218,190000,161475340,4075,4075,4075,4075,0
20250218,185900,161475340,4075,4075,4075,4075,0
20250218,185800,161475340,4075,4075,4075,4075,0
20250218,185700,161475340,4075,4075,4075,4075,0
20250218,185600,161475340,4075,4075,4075,4075,0
20250218,185500,161475340,4075,4075,4075,4075,0
20250218,185400,161475340,4075,4075,4075,4075,0
20250218,185300,161475340,4075,4075,4075,4075,0
20250218,185200,161475340,4075,4075,4075,4075,0
20250218,185100,161475340,4075,4075,4075,4075,0
20250218,185000,161475340,4075,4075,4075,4075,0
20250218,184900,161475340,4075,4075,4075,4075,0
20250218,184800,161475340,4075,4075,4075,4075,0
20250218,184700,161475340,4075,4075,4075,4075,0
20250218,184600,161475340,4075,4075,4075,4075,0
20250218,184500,161475340,4075,4075,4075,4075,0
20250218,184400,161475340,4075,4075,4075,4075,0
20250218,184300,161475340,4075,4075,4075,4075,0
20250218,184200,161475340,4075,4075,4075,4075,0
20250218,184100,161475340,4075,4075,4075,4075,0
20250218,184000,161475340,4075,4075,4075,4075,0
20250218,183900,161475340,4075,4075,4075,4075,0
20250218,183800,161475340,4075,4075,4075,4075,777
20250218,183700,161475340,4075,4075,4075,4075,0
20250218,183600,161475340,4075,4075,4075,4075,0
20250218,183500,161475340,4075,4075,4075,4075,0
20250218,183400,161475340,4075,4075,4075,4075,0
20250218,183300,161475340,4075,4075,4075,4075,0
20250218,183200,161475340,4075,4075,4075,4075,0
20250218,183100,161475340,4075,4075,4075,4075,0
20250218,183000,161475340,4075,4075,4075,4075,0
20250218,182900,161475340,4075,4075,4075,4075,0
20250218,182800,161475340,4075,4075,4075,4075,0
20250218,182700,161475340,4075,4075,4075,4075,0
20250218,182600,161475340,4075,4075,4075,4075,0
20250218,182500,161475340,4075,4075,4075,4075,0
20250218,182400,161475340,4075,4075,4075,4075,0
20250218,182300,161475340,4075,4075,4075,4075,0
20250218,182200,161475340,4075,4075,4075,4075,0
20250218,182100,161475340,4075,4075,4075,4075,0
20250218,182000,161475340,4075,4075,4075,4075,0
20250218,181900,161475340,4075,4075,4075,4075,0
20250218,181800,161475340,4075,4075,4075,4075,0
20250218,181700,161475340,4075,4075,4075,4075,0
20250218,181600,161475340,4075,4075,4075,4075,0
20250218,181500,161475340,4075,4075,4075,4075,0
20250218,181400,161475340,4075,4075,4075,4075,0
20250218,181300,161475340,4075,4075,4075,4075,0
20250218,181200,161475340,4075,4075,4075,4075,0
20250218,181100,161475340,4075,4075,4075,4075,0
20250218,181000,161475340,4075,4075,4075,4075,0
20250218,180900,161475340,4075,4075,4075,4075,0
20250218,180800,161475340,4075,4075,4075,4075,777
20250218,180700,161475340,4075,4075,4075,4075,0
20250218,180600,161475340,4075,4075,4075,4075,0
20250218,180500,161475340,4075,4075,4075,4075,0
20250218,180400,161475340,4075,4075,4075,4075,0
20250218,180300,161475340,4075,4075,4075,4075,0
20250218,180200,161475340,4075,4075,4075,4075,0
20250218,180100,161475340,4075,4075,4075,4075,0
20250218,180000,161475340,4075,4075,4075,4075,0
20250218,175900,161475340,4075,4075,4075,4075,0
20250218,175800,161475340,4075,4075,4075,4075,0
20250218,175700,161475340,4075,4075,4075,4075,0
20250218,175600,161475340,4075,4075,4075,4075,0
20250218,175500,161475340,4075,4075,4075,4075,0
20250218,175400,161475340,4075,4075,4075,4075,0
20250218,175300,161475340,4075,4075,4075,4075,0
20250218,175200,161475340,4075,4075,4075,4075,0
20250218,175100,161475340,4075,4075,4075,4075,0
20250218,175000,161475340,4075,4075,4075,4075,0
20250218,174900,161475340,4075,4075,4075,4075,0
20250218,174800,161475340,4075,4075,4075,4075,0
20250218,174700,161475340,4075,4075,4075,4075,0
20250218,174600,161475340,4075,4075,4075,4075,0
20250218,174500,161475340,4075,4075,4075,4075,0
20250218,174400,161475340,4075,4075,4075,4075,0
20250218,174300,161475340,4075,4075,4075,4075,0
20250218,174200,161475340,4075,4075,4075,4075,0
20250218,174100,161475340,4075,4075,4075,4075,0
20250218,174000,161475340,4075,4075,4075,4075,0
20250218,173900,161475340,4075,4075,4075,4075,0
20250218,173800,161475340,4075,4075,4075,4075,777
20250218,173700,161475340,4075,4075,4075,4075,0
20250218,173600,161475340,4075,4075,4075,4075,0
20250218,173500,161475340,4075,4075,4075,4075,0
20250218,173400,161475340,4075,4075,4075,4075,0
20250218,173300,161475340,4075,4075,4075,4075,0
20250218,173200,161475340,4075,4075,4075,4075,0
20250218,173100,161475340,4075,4075,4075,4075,0
20250218,173000,161475340,4075,4075,4075,4075,0
20250218,172900,161475340,4075,4075,4075,4075,0
20250218,172800,161475340,4075,4075,4075,4075,0
20250218,172700,161475340,4075,4075,4075,4075,0
20250218,172600,161475340,4075,4075,4075,4075,0
20250218,172500,161475340,4075,4075,4075,4075,0
20250218,172400,161475340,4075,4075,4075,4075,0
20250218,172300,161475340,4075,4075,4075,4075,0
20250218,172200,161475340,4075,4075,4075,4075,0
20250218,172100,161475340,4075,4075,4075,4075,0
20250218,172000,161475340,4075,4075,4075,4075,0
20250218,171900,161475340,4075,4075,4075,4075,0
20250218,171800,161475340,4075,4075,4075,4075,0
20250218,171700,161475340,4075,4075,4075,4075,0
20250218,171600,161475340,4075,4075,4075,4075,0
20250218,171500,161475340,4075,4075,4075,4075,0
20250218,171400,161475340,4075,4075,4075,4075,0
20250218,171300,161475340,4075,4075,4075,4075,0
20250218,171200,161475340,4075,4075,4075,4075,0
20250218,171100,161475340,4075,4075,4075,4075,0
20250218,171000,161475340,4075,4075,4075,4075,0
20250218,170900,161475340,4075,4075,4075,4075,0
20250218,170800,161475340,4075,4075,4075,4075,777
20250218,170700,161475340,4075,4075,4075,4075,0
20250218,170600,161475340,4075,4075,4075,4075,0
20250218,170500,161475340,4075,4075,4075,4075,0
20250218,170400,161475340,4075,4075,4075,4075,0
20250218,170300,161475340,4075,4075,4075,4075,0
20250218,170200,161475340,4075,4075,4075,4075,0
20250218,170100,161475340,4075,4075,4075,4075,0
20250218,170000,161475340,4075,4075,4075,4075,0
20250218,165900,161475340,4075,4075,4075,4075,0
20250218,165800,161475340,4075,4075,4075,4075,0
20250218,165700,161475340,4075,4075,4075,4075,0
20250218,165600,161475340,4075,4075,4075,4075,0
20250218,165500,161475340,4075,4075,4075,4075,0
20250218,165400,161475340,4075,4075,4075,4075,0
20250218,165300,161475340,4075,4075,4075,4075,0
20250218,165200,161475340,4075,4075,4075,4075,0
20250218,165100,161475340,4075,4075,4075,4075,0
20250218,165000,161475340,4075,4075,4075,4075,0
20250218,164900,161475340,4075,4075,4075,4075,0
20250218,164800,161475340,4075,4075,4075,4075,0
20250218,164700,161475340,4075,4075,4075,4075,0
20250218,164600,161475340,4075,4075,4075,4075,0
20250218,164500,161475340,4075,4075,4075,4075,0
20250218,164400,161475340,4075,4075,4075,4075,0
20250218,164300,161475340,4075,4075,4075,4075,0
20250218,164200,161475340,4075,4075,4075,4075,0
20250218,164100,161475340,4075,4075,4075,4075,0
20250218,164000,161475340,4075,4075,4075,4075,0
20250218,163900,161475340,4075,4075,4075,4075,0
20250218,163800,161475340,4075,4075,4075,4075,777
20250218,163700,161475340,4075,4075,4075,4075,0
20250218,163600,161475340,4075,4075,4075,4075,0
20250218,163500,161475340,4075,4075,4075,4075,0
20250218,163400,161475340,4075,4075,4075,4075,0
20250218,163300,161475340,4075,4075,4075,4075,0
20250218,163200,161475340,4075,4075,4075,4075,0
20250218,163100,161475340,4075,4075,4075,4075,0
20250218,163000,161475340,4075,4075,4075,4075,0
20250218,162900,161475340,4075,4075,4075,4075,0
20250218,162800,161475340,4075,4075,4075,4075,0
20250218,162700,161475340,4075,4075,4075,4075,0
20250218,162600,161475340,4075,4075,4075,4075,0
20250218,162500,161475340,4075,4075,4075,4075,0
20250218,162400,161475340,4075,4075,4075,4075,0
20250218,162300,161475340,4075,4075,4075,4075,0
20250218,162200,161475340,4075,4075,4075,4075,0
20250218,162100,161475340,4075,4075,4075,4075,0
20250218,162000,161475340,4075,4075,4075,4075,0
20250218,161900,161475340,4075,4075,4075,4075,0
20250218,161800,161475340,4075,4075,4075,4075,0
20250218,161700,161475340,4075,4075,4075,4075,0
20250218,161600,161475340,4075,4075,4075,4075,0
20250218,161500,161475340,4075,4075,4075,4075,0
20250218,161400,161475340,4075,4075,4075,4075,0
20250218,161300,161475340,4075,4075,4075,4075,0
20250218,161200,161475340,4075,4075,4075,4075,0
20250218,161100,161475340,4075,4075,4075,4075,0
20250218,161000,161475340,4075,4075,4075,4075,0
20250218,160900,161475340,4075,4075,4075,4075,0
20250218,160800,161475340,4075,4075,4075,4075,777
20250218,160700,161475340,4075,4075,4075,4075,0
20250218,160600,161475340,4075,4075,4075,4075,0
20250218,160500,161475340,4075,4075,4075,4075,0
20250218,160400,161475340,4075,4075,4075,4075,0
20250218,160300,161475340,4075,4075,4075,4075,0
20250218,160200,161475340,4075,4075,4075,4075,0
20250218,160100,161475340,4075,4075,4075,4075,0
20250218,160000,161475340,4075,4075,4075,4075,0
20250218,155900,161475340,4075,4075,4075,4075,0
20250218,155800,161475340,4075,4075,4075,4075,0
20250218,155700,161475340,4075,4075,4075,4075,0
20250218,155600,161475340,4075,4075,4075,4075,0
20250218,155500,161475340,4075,4075,4075,4075,0
20250218,155400,161475340,4075,4075,4075,4075,0
20250218,155300,161475340,4075,4075,4075,4075,0
20250218,155200,161475340,4075,4075,4075,4075,0
20250218,155100,161475340,4075,4075,4075,4075,0
20250218,155000,161475340,4075,4075,4075,4075,0
20250218,154900,161475340,4075,4075,4075,4075,0
20250218,154800,161475340,4075,4075,4075,4075,0
20250218,154700,161475340,4075,4075,4075,4075,0
20250218,154600,161475340,4075,4075,4075,4075,0
20250218,154500,161475340,4075,4075,4075,4075,0
20250218,154400,161475340,4075,4075,4075,4075,0
20250218,154300,161475340,4075,4075,4075,4075,0
20250218,154200,161475340,4075,4075,4075,4075,0
20250218,154100,161475340,4075,4075,4075,4075,0
20250218,154000,161475340,4075,4075,4075,4075,0
20250218,153900,161475340,4075,4075,4075,4075,0
20250218,153800,161475340,4075,4075,4075,4075,777
20250218,153700,161475340,4075,4075,4075,4075,0
20250218,153600,161475340,4075,4075,4075,4075,0
20250218,153500,161475340,4075,4075,4075,4075,0
20250218,153400,161475340,4075,4075,4075,4075,0
20250218,153300,161475340,4075,4075,4075,4075,0
20250218,153200,161475340,4075,4075,4075,4075,0
20250218,153100,161475340,4075,4075,4075,4075,0
20250218,153000,161475340,4075,4075,4075,4075,777
20250218,152900,158309065,4075,4075,4075,4075,0
20250218,152800,158309065,4075,4075,4075,4075,0
20250218,152700,158309065,4075,4075,4075,4075,0
20250218,152600,158309065,4075,4075,4075,4075,0
20250218,152500,158309065,4075,4075,4075,4075,0
20250218,152400,158309065,4075,4075,4075,4075,0
20250218,152300,158309065,4075,4075,4075,4075,0
20250218,152200,158309065,4075,4075,4075,4075,0
20250218,152100,158309065,4075,4075,4075,4075,0
20250218,152000,158309065,4075,4075,4075,4075,0
20250218,151900,158309065,4075,4075,4075,4075,265
20250218,151800,157229190,4070,4070,4070,4070,19
20250218,151700,157151860,4075,4075,4075,4075,0
20250218,151600,157151860,4075,4075,4075,4075,668
20250218,151500,154429760,4075,4075,4075,4075,149
20250218,151400,153822585,4080,4080,4080,4080,1
20250218,151300,153818505,4080,4085,4085,4080,119
20250218,151200,153332890,4085,4085,4085,4085,757
20250218,151100,150240545,4080,4080,4080,4080,0
20250218,151000,150240545,4080,4080,4080,4080,0
20250218,150900,150240545,4080,4080,4080,4080,101
20250218,150800,149828465,4080,4090,4090,4080,9
20250218,150700,149791735,4090,4090,4090,4090,0
20250218,150600,149791735,4090,4080,4090,4080,166
20250218,150500,149114085,4080,4080,4080,4080,0
20250218,150400,149114085,4080,4080,4080,4080,0
20250218,150300,149114085,4080,4075,4080,4075,183
20250218,150200,148368355,4065,4065,4065,4065,0
20250218,150100,148368355,4065,4065,4065,4065,0
20250218,150000,148368355,4065,4065,4065,4065,1
20250218,145900,148364290,4060,4070,4070,4060,670
20250218,145800,145642965,4075,4075,4075,4075,0
20250218,145700,145642965,4075,4075,4075,4075,56
20250218,145600,145414765,4075,4075,4075,4075,189
20250218,145500,144644590,4075,4075,4075,4075,0
20250218,145400,144644590,4075,4075,4075,4075,0
20250218,145300,144644590,4075,4075,4075,4075,0
20250218,145200,144644590,4075,4075,4075,4070,124
20250218,145100,144139305,4075,4075,4075,4075,0
20250218,145000,144139305,4075,4075,4075,4075,0
20250218,144900,144139305,4075,4075,4075,4075,0
20250218,144800,144139305,4075,4075,4075,4075,0
20250218,144700,144139305,4075,4075,4075,4075,0
20250218,144600,144139305,4075,4075,4075,4075,0
20250218,144500,144139305,4075,4075,4075,4075,0
20250218,144400,144139305,4075,4075,4075,4075,1
20250218,144300,144135230,4060,4065,4065,4060,20
20250218,144200,144054025,4075,4075,4075,4075,0
20250218,144100,144054025,4075,4075,4075,4075,0
20250218,144000,144054025,4075,4075,4075,4075,0
20250218,143900,144054025,4075,4075,4075,4075,0
20250218,143800,144054025,4075,4075,4075,4075,0
20250218,143700,144054025,4075,4070,4075,4070,142
20250218,143600,143475625,4070,4070,4070,4070,0
20250218,143500,143475625,4070,4070,4070,4070,0
20250218,143400,143475625,4070,4070,4070,4070,0
20250218,143300,143475625,4070,4070,4070,4070,105
20250218,143200,143048275,4075,4075,4075,4075,0
20250218,143100,143048275,4075,4075,4075,4075,0
20250218,143000,143048275,4075,4075,4075,4075,0
20250218,142900,143048275,4075,4075,4075,4075,0
20250218,142800,143048275,4075,4075,4075,4075,0
20250218,142700,143048275,4075,4075,4075,4075,0
20250218,142600,143048275,4075,4075,4075,4075,138
20250218,142500,142485925,4075,4075,4075,4075,0
20250218,142400,142485925,4075,4075,4075,4075,0
20250218,142300,142485925,4075,4075,4075,4075,0
20250218,142200,142485925,4075,4075,4075,4075,0
20250218,142100,142485925,4075,4075,4075,4075,0
20250218,142000,142485925,4075,4075,4075,4075,0
20250218,141900,142485925,4075,4075,4075,4075,0
20250218,141800,142485925,4075,4075,4075,4075,1
20250218,141700,142481850,4060,4060,4060,4060,0
20250218,141600,142481850,4060,4060,4060,4060,0
20250218,141500,142481850,4060,4060,4060,4060,0
20250218,141400,142481850,4060,4060,4060,4060,0
20250218,141300,142481850,4060,4060,4060,4060,0
20250218,141200,142481850,4060,4065,4065,4060,2179
20250218,141100,133630520,4080,4080,4080,4080,0
20250218,141000,133630520,4080,4080,4080,4080,1
20250218,140900,133626440,4075,4075,4075,4075,3
20250218,140800,133614215,4080,4080,4080,4080,0
20250218,140700,133614215,4080,4080,4080,4080,0
20250218,140600,133614215,4080,4080,4080,4080,0
20250218,140500,133614215,4080,4080,4080,4080,0
20250218,140400,133614215,4080,4080,4080,4080,0
20250218,140300,133614215,4080,4080,4080,4080,0
20250218,140200,133614215,4080,4080,4080,4080,0
20250218,140100,133614215,4080,4080,4080,4080,0
20250218,140000,133614215,4080,4080,4080,4080,0
20250218,135900,133614215,4080,4080,4080,4080,0
20250218,135800,133614215,4080,4080,4080,4080,0
20250218,135700,133614215,4080,4080,4080,4080,0
20250218,135600,133614215,4080,4080,4080,4080,0
20250218,135500,133614215,4080,4080,4080,4080,0
20250218,135400,133614215,4080,4080,4080,4080,1
20250218,135300,133610135,4070,4070,4070,4070,190
20250218,135200,132836835,4070,4070,4070,4070,0
20250218,135100,132836835,4070,4070,4070,4070,1006
20250218,135000,128742415,4075,4075,4075,4075,10
20250218,134900,128701665,4080,4080,4080,4080,0
20250218,134800,128701665,4080,4080,4080,4080,1
20250218,134700,128697585,4065,4065,4065,4065,0
20250218,134600,128697585,4065,4065,4065,4065,0
20250218,134500,128697585,4065,4070,4070,4065,280
20250218,134400,127559355,4080,4080,4080,4080,0
20250218,134300,127559355,4080,4080,4080,4080,0
20250218,134200,127559355,4080,4080,4080,4080,0
20250218,134100,127559355,4080,4080,4080,4080,0
20250218,134000,127559355,4080,4080,4080,4080,22
20250218,133900,127469595,4080,4080,4080,4080,7
20250218,133800,127441035,4065,4065,4065,4065,2
20250218,133700,127432905,4080,4080,4080,4080,0
20250218,133600,127432905,4080,4080,4080,4080,0
20250218,133500,127432905,4080,4080,4080,4080,1
20250218,133400,127428825,4065,4065,4065,4065,1
20250218,133300,127424760,4080,4080,4080,4080,34
20250218,133200,127286040,4090,4090,4090,4090,0
20250218,133100,127286040,4090,4090,4090,4090,0
20250218,133000,127286040,4090,4090,4090,4090,0
20250218,132900,127286040,4090,4065,4090,4065,1727
20250218,132800,120265760,4065,4070,4070,4065,202
20250218,132700,119443630,4090,4090,4090,4090,0
20250218,132600,119443630,4090,4090,4090,4090,0
20250218,132500,119443630,4090,4090,4090,4090,0
20250218,132400,119443630,4090,4090,4090,4090,0
20250218,132300,119443630,4090,4090,4090,4090,0
20250218,132200,119443630,4090,4090,4090,4090,0
20250218,132100,119443630,4090,4090,4090,4090,0
20250218,132000,119443630,4090,4090,4090,4090,0
20250218,131900,119443630,4090,4090,4090,4090,0
20250218,131800,119443630,4090,4090,4090,4090,0
20250218,131700,119443630,4090,4090,4090,4090,0
20250218,131600,119443630,4090,4090,4090,4090,0
20250218,131500,119443630,4090,4090,4090,4090,0
20250218,131400,119443630,4090,4090,4090,4090,0
20250218,131300,119443630,4090,4090,4090,4090,0
20250218,131200,119443630,4090,4090,4090,4090,0
20250218,131100,119443630,4090,4090,4090,4090,0
20250218,131000,119443630,4090,4090,4090,4090,0
20250218,130900,119443630,4090,4090,4090,4090,0
20250218,130800,119443630,4090,4090,4090,4090,0
20250218,130700,119443630,4090,4090,4090,4090,0
20250218,130600,119443630,4090,4090,4090,4090,0
20250218,130500,119443630,4090,4090,4090,4090,0
20250218,130400,119443630,4090,4090,4090,4090,0
20250218,130300,119443630,4090,4090,4090,4090,0
20250218,130200,119443630,4090,4090,4090,4090,0
20250218,130100,119443630,4090,4090,4090,4090,0
20250218,130000,119443630,4090,4090,4090,4090,0
20250218,125900,119443630,4090,4090,4090,4090,0
20250218,125800,119443630,4090,4090,4090,4090,0
20250218,125700,119443630,4090,4090,4090,4090,0
20250218,125600,119443630,4090,4090,4090,4090,0
20250218,125500,119443630,4090,4090,4090,4090,0
20250218,125400,119443630,4090,4090,4090,4090,0
20250218,125300,119443630,4090,4070,4090,4070,201
20250218,125200,118625540,4095,4095,4095,4095,0
20250218,125100,118625540,4095,4095,4095,4095,0
20250218,125000,118625540,4095,4095,4095,4095,0
20250218,124900,118625540,4095,4095,4095,4095,0
20250218,124800,118625540,4095,4095,4095,4095,1
20250218,124700,118621445,4070,4070,4070,4070,0
20250218,124600,118621445,4070,4070,4070,4070,0
20250218,124500,118621445,4070,4070,4070,4070,0
20250218,124400,118621445,4070,4070,4070,4070,1
20250218,124300,118617375,4100,4100,4100,4100,0
20250218,124200,118617375,4100,4100,4100,4100,0
20250218,124100,118617375,4100,4070,4100,4070,1401
20250218,124000,112915275,4100,4100,4100,4100,0
20250218,123900,112915275,4100,4100,4100,4100,0
20250218,123800,112915275,4100,4100,4100,4100,0
20250218,123700,112915275,4100,4100,4100,4100,0
20250218,123600,112915275,4100,4100,4100,4100,0
20250218,123500,112915275,4100,4100,4100,4100,20
20250218,123400,112833275,4100,4100,4100,4100,0
20250218,123300,112833275,4100,4100,4100,4100,0
20250218,123200,112833275,4100,4100,4100,4100,1
20250218,123100,112829175,4075,4080,4080,4075,1600
20250218,123000,106308820,4105,4105,4105,4105,0
20250218,122900,106308820,4105,4105,4105,4105,0
20250218,122800,106308820,4105,4105,4105,4105,25
20250218,122700,106206195,4105,4105,4105,4105,0
20250218,122600,106206195,4105,4105,4105,4105,0
20250218,122500,106206195,4105,4105,4105,4105,0
20250218,122400,106206195,4105,4105,4105,4105,0
20250218,122300,106206195,4105,4105,4105,4105,0
20250218,122200,106206195,4105,4105,4105,4105,0
20250218,122100,106206195,4105,4105,4105,4105,0
20250218,122000,106206195,4105,4105,4105,4105,0
20250218,121900,106206195,4105,4105,4105,4105,0
20250218,121800,106206195,4105,4105,4105,4105,0
20250218,121700,106206195,4105,4105,4105,4105,0
20250218,121600,106206195,4105,4105,4105,4105,0
20250218,121500,106206195,4105,4105,4105,4105,0
20250218,121400,106206195,4105,4105,4105,4105,0
20250218,121300,106206195,4105,4105,4105,4105,0
20250218,121200,106206195,4105,4105,4105,4105,0
20250218,121100,106206195,4105,4105,4105,4105,1
20250218,121000,106202090,4105,4105,4105,4105,0
20250218,120900,106202090,4105,4105,4105,4105,0
20250218,120800,106202090,4105,4105,4105,4105,1120
20250218,120700,101604490,4105,4105,4105,4105,0
20250218,120600,101604490,4105,4105,4105,4105,0
20250218,120500,101604490,4105,4095,4105,4095,20
20250218,120400,101522430,4095,4095,4095,4095,0
20250218,120300,101522430,4095,4095,4095,4095,3
20250218,120200,101510145,4095,4095,4100,4095,901
20250218,120100,97817805,4095,4095,4095,4095,0
20250218,120000,97817805,4095,4095,4095,4095,0
20250218,115900,97817805,4095,4095,4095,4095,0
20250218,115800,97817805,4095,4095,4095,4095,0
20250218,115700,97817805,4095,4095,4095,4095,0
20250218,115600,97817805,4095,4095,4095,4095,0
20250218,115500,97817805,4095,4095,4095,4095,0
20250218,115400,97817805,4095,4095,4095,4095,0
20250218,115300,97817805,4095,4095,4095,4095,0
20250218,115200,97817805,4095,4095,4095,4095,0
20250218,115100,97817805,4095,4095,4095,4095,0
20250218,115000,97817805,4095,4095,4095,4095,0
20250218,114900,97817805,4095,4095,4095,4095,1
20250218,114800,97813710,4080,4080,4080,4080,0
20250218,114700,97813710,4080,4080,4080,4080,0
20250218,114600,97813710,4080,4080,4080,4080,0
20250218,114500,97813710,4080,4080,4080,4080,166
20250218,114400,97136430,4095,4095,4095,4095,2
20250218,114300,97128240,4095,4095,4095,4095,0
20250218,114200,97128240,4095,4095,4095,4095,0
20250218,114100,97128240,4095,4095,4095,4095,1
20250218,114000,97124145,4085,4085,4085,4085,2
20250218,113900,97115975,4095,4095,4095,4095,36
20250218,113800,96968555,4095,4095,4095,4095,0
20250218,113700,96968555,4095,4095,4095,4095,0
20250218,113600,96968555,4095,4095,4095,4095,0
20250218,113500,96968555,4095,4095,4095,4095,0
20250218,113400,96968555,4095,4095,4095,4095,0
20250218,113300,96968555,4095,4095,4095,4095,1
20250218,113200,96964460,4095,4095,4095,4095,0
20250218,113100,96964460,4095,4095,4095,4095,1
20250218,113000,96960365,4075,4075,4075,4075,0
20250218,112900,96960365,4075,4075,4075,4075,0
20250218,112800,96960365,4075,4075,4075,4075,1
20250218,112700,96956290,4095,4095,4095,4095,0
20250218,112600,96956290,4095,4095,4095,4095,2
20250218,112500,96948100,4100,4100,4100,4100,0
20250218,112400,96948100,4100,4100,4100,4100,0
20250218,112300,96948100,4100,4100,4100,4100,0
20250218,112200,96948100,4100,4100,4100,4100,0
20250218,112100,96948100,4100,4100,4100,4100,0
20250218,112000,96948100,4100,4100,4100,4100,0
20250218,111900,96948100,4100,4100,4100,4100,0
20250218,111800,96948100,4100,4100,4100,4100,0
20250218,111700,96948100,4100,4100,4100,4100,0
20250218,111600,96948100,4100,4100,4100,4100,1
20250218,111500,96944000,4075,4075,4075,4075,0
20250218,111400,96944000,4075,4075,4075,4075,0
20250218,111300,96944000,4075,4075,4075,4075,0
20250218,111200,96944000,4075,4075,4075,4075,0
20250218,111100,96944000,4075,4075,4075,4075,0
20250218,111000,96944000,4075,4080,4080,4075,1579
20250218,110900,90505640,4105,4105,4105,4105,0
20250218,110800,90505640,4105,4105,4105,4105,0
20250218,110700,90505640,4105,4105,4105,4105,0
20250218,110600,90505640,4105,4105,4105,4105,0
20250218,110500,90505640,4105,4105,4105,4105,0
20250218,110400,90505640,4105,4105,4105,4105,0
20250218,110300,90505640,4105,4105,4105,4105,1501
20250218,110200,84344035,4105,4105,4105,4105,0
20250218,110100,84344035,4105,4105,4105,4105,0
20250218,110000,84344035,4105,4105,4105,4105,150
20250218,105900,83728285,4100,4100,4100,4100,0
20250218,105800,83728285,4100,4100,4100,4100,0
20250218,105700,83728285,4100,4100,4100,4100,0
20250218,105600,83728285,4100,4100,4100,4100,0
20250218,105500,83728285,4100,4100,4100,4100,0
20250218,105400,83728285,4100,4100,4100,4100,0
20250218,105300,83728285,4100,4100,4100,4100,280
20250218,105200,82580285,4100,4100,4100,4100,0
20250218,105100,82580285,4100,4100,4100,4100,1000
20250218,105000,78480285,4100,4100,4100,4100,0
20250218,104900,78480285,4100,4100,4100,4100,0
20250218,104800,78480285,4100,4100,4100,4100,200
20250218,104700,77660285,4100,4100,4100,4100,0
20250218,104600,77660285,4100,4100,4100,4100,0
20250218,104500,77660285,4100,4100,4100,4100,0
20250218,104400,77660285,4100,4100,4100,4100,0
20250218,104300,77660285,4100,4100,4100,4100,0
20250218,104200,77660285,4100,4100,4100,4100,0
20250218,104100,77660285,4100,4100,4100,4100,0
20250218,104000,77660285,4100,4100,4100,4100,1
20250218,103900,77656185,4065,4065,4065,4065,0
20250218,103800,77656185,4065,4065,4065,4065,0
20250218,103700,77656185,4065,4065,4065,4065,0
20250218,103600,77656185,4065,4065,4065,4065,0
20250218,103500,77656185,4065,4065,4065,4065,0
20250218,103400,77656185,4065,4075,4075,4065,3100
20250218,103300,65043540,4100,4100,4100,4100,0
20250218,103200,65043540,4100,4100,4100,4100,0
20250218,103100,65043540,4100,4100,4100,4100,0
20250218,103000,65043540,4100,4100,4100,4100,0
20250218,102900,65043540,4100,4100,4100,4100,0
20250218,102800,65043540,4100,4100,4100,4100,0
20250218,102700,65043540,4100,4100,4100,4100,0
20250218,102600,65043540,4100,4100,4100,4100,0
20250218,102500,65043540,4100,4100,4100,4100,0
20250218,102400,65043540,4100,4100,4100,4100,0
20250218,102300,65043540,4100,4100,4100,4100,0
20250218,102200,65043540,4100,4100,4100,4100,0
20250218,102100,65043540,4100,4100,4100,4100,0
20250218,102000,65043540,4100,4100,4100,4100,0
20250218,101900,65043540,4100,4100,4100,4100,0
20250218,101800,65043540,4100,4100,4100,4100,0
20250218,101700,65043540,4100,4100,4100,4100,1
20250218,101600,65039440,4100,4100,4100,4100,0
20250218,101500,65039440,4100,4100,4100,4100,0
20250218,101400,65039440,4100,4100,4100,4100,0
20250218,101300,65039440,4100,4100,4100,4100,0
20250218,101200,65039440,4100,4100,4100,4100,0
20250218,101100,65039440,4100,4100,4100,4100,0
20250218,101000,65039440,4100,4100,4100,4100,0
20250218,100900,65039440,4100,4100,4100,4100,0
20250218,100800,65039440,4100,4100,4100,4100,1
20250218,100700,65035340,4100,4100,4100,4100,121
20250218,100600,64539240,4100,4100,4100,4100,2
20250218,100500,64531040,4080,4080,4080,4080,0
20250218,100400,64531040,4080,4080,4080,4080,500
20250218,100300,62491040,4080,4080,4080,4080,0
20250218,100200,62491040,4080,4080,4080,4080,0
20250218,100100,62491040,4080,4080,4080,4080,0
20250218,100000,62491040,4080,4080,4080,4080,0
20250218,095900,62491040,4080,4080,4080,4080,0
20250218,095800,62491040,4080,4080,4080,4080,0
20250218,095700,62491040,4080,4080,4080,4080,0
20250218,095600,62491040,4080,4080,4080,4080,0
20250218,095500,62491040,4080,4080,4080,4080,35
20250218,095400,62348240,4100,4100,4100,4100,1
20250218,095300,62344140,4085,4085,4085,4085,493
20250218,095200,60330235,4110,4110,4110,4110,12
20250218,095100,60280915,4110,4110,4110,4110,0
20250218,095000,60280915,4110,4110,4110,4110,1
20250218,094900,60276805,4085,4085,4085,4085,0
20250218,094800,60276805,4085,4085,4085,4085,0
20250218,094700,60276805,4085,4085,4085,4085,0
20250218,094600,60276805,4085,4085,4085,4085,0
20250218,094500,60276805,4085,4085,4085,4085,0
20250218,094400,60276805,4085,4110,4110,4085,40
20250218,094300,60113280,4115,4115,4115,4115,0
20250218,094200,60113280,4115,4115,4115,4115,25
20250218,094100,60010405,4115,4085,4115,4085,16
20250218,094000,59945015,4085,4085,4085,4085,35
20250218,093900,59802040,4115,4115,4115,4115,0
20250218,093800,59802040,4115,4115,4115,4115,0
20250218,093700,59802040,4115,4115,4115,4115,0
20250218,093600,59802040,4115,4090,4115,4090,1257
20250218,093500,54650165,4090,4090,4090,4090,23
20250218,093400,54556095,4090,4090,4090,4090,0
20250218,093300,54556095,4090,4090,4090,4090,10
20250218,093200,54515195,4070,4070,4070,4070,25
20250218,093100,54413445,4090,4090,4090,4090,0
20250218,093000,54413445,4090,4070,4090,4070,26
20250218,092900,54307605,4080,4080,4080,4080,0
20250218,092800,54307605,4080,4080,4080,4080,79
20250218,092700,53985285,4070,4070,4070,4070,0
20250218,092600,53985285,4070,4075,4075,4070,2000
20250218,092500,45842875,4115,4115,4115,4115,0
20250218,092400,45842875,4115,4085,4115,4085,579
20250218,092300,43469635,4085,4070,4085,4065,2002
20250218,092200,35328505,4070,4075,4075,4070,600
20250218,092100,32885715,4100,4100,4100,4100,0
20250218,092000,32885715,4100,4085,4100,4070,810
20250218,091900,29582965,4100,4100,4125,4085,1887
20250218,091800,21857285,4125,4125,4125,4125,0
20250218,091700,21857285,4125,4100,4125,4100,286
20250218,091600,20684660,4130,4130,4130,4130,0
20250218,091500,20684660,4130,4130,4130,4130,15
20250218,091400,20622710,4135,4135,4135,4135,0
20250218,091300,20622710,4135,4135,4135,4135,0
20250218,091200,20622710,4135,4135,4135,4135,0
20250218,091100,20622710,4135,4105,4140,4105,270
20250218,091000,19511965,4110,4110,4110,4110,5
20250218,090900,19491415,4120,4120,4120,4120,0
20250218,090800,19491415,4120,4120,4120,4120,1
20250218,090700,19487295,4090,4090,4090,4090,1133
20250218,090600,14853325,4145,4145,4145,4145,0
20250218,090500,14853325,4145,4145,4145,4145,0
20250218,090400,14853325,4145,4065,4145,4065,3397
20250218,090300,979315,4065,4065,4065,4065,11
20250218,090200,934600,4060,4060,4060,4060,0
20250218,090100,934600,4060,4060,4060,4060,0
20250218,090000,934600,4060,4070,4070,4060,230