KissMeData/123700/min/candle-20250218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250218,202200,36991590,2885,2885,2885,2885,663
20250218,202100,36991590,2885,2885,2885,2885,0
20250218,202000,36991590,2885,2885,2885,2885,0
20250218,201900,36991590,2885,2885,2885,2885,0
20250218,201800,36991590,2885,2885,2885,2885,0
20250218,201700,36991590,2885,2885,2885,2885,0
20250218,201600,36991590,2885,2885,2885,2885,0
20250218,201500,36991590,2885,2885,2885,2885,0
20250218,201400,36991590,2885,2885,2885,2885,0
20250218,201300,36991590,2885,2885,2885,2885,0
20250218,201200,36991590,2885,2885,2885,2885,0
20250218,201100,36991590,2885,2885,2885,2885,0
20250218,201000,36991590,2885,2885,2885,2885,0
20250218,200900,36991590,2885,2885,2885,2885,0
20250218,200800,36991590,2885,2885,2885,2885,0
20250218,200700,36991590,2885,2885,2885,2885,0
20250218,200600,36991590,2885,2885,2885,2885,0
20250218,200500,36991590,2885,2885,2885,2885,0
20250218,200400,36991590,2885,2885,2885,2885,0
20250218,200300,36991590,2885,2885,2885,2885,0
20250218,200200,36991590,2885,2885,2885,2885,0
20250218,200100,36991590,2885,2885,2885,2885,0
20250218,200000,36991590,2885,2885,2885,2885,0
20250218,195900,36991590,2885,2885,2885,2885,0
20250218,195800,36991590,2885,2885,2885,2885,0
20250218,195700,36991590,2885,2885,2885,2885,0
20250218,195600,36991590,2885,2885,2885,2885,0
20250218,195500,36991590,2885,2885,2885,2885,0
20250218,195400,36991590,2885,2885,2885,2885,0
20250218,195300,36991590,2885,2885,2885,2885,0
20250218,195200,36991590,2885,2885,2885,2885,663
20250218,195100,36991590,2885,2885,2885,2885,0
20250218,195000,36991590,2885,2885,2885,2885,0
20250218,194900,36991590,2885,2885,2885,2885,0
20250218,194800,36991590,2885,2885,2885,2885,0
20250218,194700,36991590,2885,2885,2885,2885,0
20250218,194600,36991590,2885,2885,2885,2885,0
20250218,194500,36991590,2885,2885,2885,2885,0
20250218,194400,36991590,2885,2885,2885,2885,0
20250218,194300,36991590,2885,2885,2885,2885,0
20250218,194200,36991590,2885,2885,2885,2885,0
20250218,194100,36991590,2885,2885,2885,2885,0
20250218,194000,36991590,2885,2885,2885,2885,0
20250218,193900,36991590,2885,2885,2885,2885,0
20250218,193800,36991590,2885,2885,2885,2885,0
20250218,193700,36991590,2885,2885,2885,2885,0
20250218,193600,36991590,2885,2885,2885,2885,0
20250218,193500,36991590,2885,2885,2885,2885,0
20250218,193400,36991590,2885,2885,2885,2885,0
20250218,193300,36991590,2885,2885,2885,2885,0
20250218,193200,36991590,2885,2885,2885,2885,0
20250218,193100,36991590,2885,2885,2885,2885,0
20250218,193000,36991590,2885,2885,2885,2885,0
20250218,192900,36991590,2885,2885,2885,2885,0
20250218,192800,36991590,2885,2885,2885,2885,0
20250218,192700,36991590,2885,2885,2885,2885,0
20250218,192600,36991590,2885,2885,2885,2885,0
20250218,192500,36991590,2885,2885,2885,2885,0
20250218,192400,36991590,2885,2885,2885,2885,0
20250218,192300,36991590,2885,2885,2885,2885,0
20250218,192200,36991590,2885,2885,2885,2885,663
20250218,192100,36991590,2885,2885,2885,2885,0
20250218,192000,36991590,2885,2885,2885,2885,0
20250218,191900,36991590,2885,2885,2885,2885,0
20250218,191800,36991590,2885,2885,2885,2885,0
20250218,191700,36991590,2885,2885,2885,2885,0
20250218,191600,36991590,2885,2885,2885,2885,0
20250218,191500,36991590,2885,2885,2885,2885,0
20250218,191400,36991590,2885,2885,2885,2885,0
20250218,191300,36991590,2885,2885,2885,2885,0
20250218,191200,36991590,2885,2885,2885,2885,0
20250218,191100,36991590,2885,2885,2885,2885,0
20250218,191000,36991590,2885,2885,2885,2885,0
20250218,190900,36991590,2885,2885,2885,2885,0
20250218,190800,36991590,2885,2885,2885,2885,0
20250218,190700,36991590,2885,2885,2885,2885,0
20250218,190600,36991590,2885,2885,2885,2885,0
20250218,190500,36991590,2885,2885,2885,2885,0
20250218,190400,36991590,2885,2885,2885,2885,0
20250218,190300,36991590,2885,2885,2885,2885,0
20250218,190200,36991590,2885,2885,2885,2885,0
20250218,190100,36991590,2885,2885,2885,2885,0
20250218,190000,36991590,2885,2885,2885,2885,0
20250218,185900,36991590,2885,2885,2885,2885,0
20250218,185800,36991590,2885,2885,2885,2885,0
20250218,185700,36991590,2885,2885,2885,2885,0
20250218,185600,36991590,2885,2885,2885,2885,0
20250218,185500,36991590,2885,2885,2885,2885,0
20250218,185400,36991590,2885,2885,2885,2885,0
20250218,185300,36991590,2885,2885,2885,2885,0
20250218,185200,36991590,2885,2885,2885,2885,663
20250218,185100,36991590,2885,2885,2885,2885,0
20250218,185000,36991590,2885,2885,2885,2885,0
20250218,184900,36991590,2885,2885,2885,2885,0
20250218,184800,36991590,2885,2885,2885,2885,0
20250218,184700,36991590,2885,2885,2885,2885,0
20250218,184600,36991590,2885,2885,2885,2885,0
20250218,184500,36991590,2885,2885,2885,2885,0
20250218,184400,36991590,2885,2885,2885,2885,0
20250218,184300,36991590,2885,2885,2885,2885,0
20250218,184200,36991590,2885,2885,2885,2885,0
20250218,184100,36991590,2885,2885,2885,2885,0
20250218,184000,36991590,2885,2885,2885,2885,0
20250218,183900,36991590,2885,2885,2885,2885,0
20250218,183800,36991590,2885,2885,2885,2885,0
20250218,183700,36991590,2885,2885,2885,2885,0
20250218,183600,36991590,2885,2885,2885,2885,0
20250218,183500,36991590,2885,2885,2885,2885,0
20250218,183400,36991590,2885,2885,2885,2885,0
20250218,183300,36991590,2885,2885,2885,2885,0
20250218,183200,36991590,2885,2885,2885,2885,0
20250218,183100,36991590,2885,2885,2885,2885,0
20250218,183000,36991590,2885,2885,2885,2885,0
20250218,182900,36991590,2885,2885,2885,2885,0
20250218,182800,36991590,2885,2885,2885,2885,0
20250218,182700,36991590,2885,2885,2885,2885,0
20250218,182600,36991590,2885,2885,2885,2885,0
20250218,182500,36991590,2885,2885,2885,2885,0
20250218,182400,36991590,2885,2885,2885,2885,0
20250218,182300,36991590,2885,2885,2885,2885,0
20250218,182200,36991590,2885,2885,2885,2885,663
20250218,182100,36991590,2885,2885,2885,2885,0
20250218,182000,36991590,2885,2885,2885,2885,0
20250218,181900,36991590,2885,2885,2885,2885,0
20250218,181800,36991590,2885,2885,2885,2885,0
20250218,181700,36991590,2885,2885,2885,2885,0
20250218,181600,36991590,2885,2885,2885,2885,0
20250218,181500,36991590,2885,2885,2885,2885,0
20250218,181400,36991590,2885,2885,2885,2885,0
20250218,181300,36991590,2885,2885,2885,2885,0
20250218,181200,36991590,2885,2885,2885,2885,0
20250218,181100,36991590,2885,2885,2885,2885,0
20250218,181000,36991590,2885,2885,2885,2885,0
20250218,180900,36991590,2885,2885,2885,2885,0
20250218,180800,36991590,2885,2885,2885,2885,0
20250218,180700,36991590,2885,2885,2885,2885,0
20250218,180600,36991590,2885,2885,2885,2885,0
20250218,180500,36991590,2885,2885,2885,2885,0
20250218,180400,36991590,2885,2885,2885,2885,0
20250218,180300,36991590,2885,2885,2885,2885,0
20250218,180200,36991590,2885,2885,2885,2885,0
20250218,180100,36991590,2885,2885,2885,2885,0
20250218,180000,36991590,2885,2885,2885,2885,0
20250218,175900,36991590,2885,2885,2885,2885,0
20250218,175800,36991590,2885,2885,2885,2885,0
20250218,175700,36991590,2885,2885,2885,2885,0
20250218,175600,36991590,2885,2885,2885,2885,0
20250218,175500,36991590,2885,2885,2885,2885,0
20250218,175400,36991590,2885,2885,2885,2885,0
20250218,175300,36991590,2885,2885,2885,2885,0
20250218,175200,36991590,2885,2885,2885,2885,663
20250218,175100,36991590,2885,2885,2885,2885,0
20250218,175000,36991590,2885,2885,2885,2885,0
20250218,174900,36991590,2885,2885,2885,2885,0
20250218,174800,36991590,2885,2885,2885,2885,0
20250218,174700,36991590,2885,2885,2885,2885,0
20250218,174600,36991590,2885,2885,2885,2885,0
20250218,174500,36991590,2885,2885,2885,2885,0
20250218,174400,36991590,2885,2885,2885,2885,0
20250218,174300,36991590,2885,2885,2885,2885,0
20250218,174200,36991590,2885,2885,2885,2885,0
20250218,174100,36991590,2885,2885,2885,2885,0
20250218,174000,36991590,2885,2885,2885,2885,0
20250218,173900,36991590,2885,2885,2885,2885,0
20250218,173800,36991590,2885,2885,2885,2885,0
20250218,173700,36991590,2885,2885,2885,2885,0
20250218,173600,36991590,2885,2885,2885,2885,0
20250218,173500,36991590,2885,2885,2885,2885,0
20250218,173400,36991590,2885,2885,2885,2885,0
20250218,173300,36991590,2885,2885,2885,2885,0
20250218,173200,36991590,2885,2885,2885,2885,0
20250218,173100,36991590,2885,2885,2885,2885,0
20250218,173000,36991590,2885,2885,2885,2885,0
20250218,172900,36991590,2885,2885,2885,2885,0
20250218,172800,36991590,2885,2885,2885,2885,0
20250218,172700,36991590,2885,2885,2885,2885,0
20250218,172600,36991590,2885,2885,2885,2885,0
20250218,172500,36991590,2885,2885,2885,2885,0
20250218,172400,36991590,2885,2885,2885,2885,0
20250218,172300,36991590,2885,2885,2885,2885,0
20250218,172200,36991590,2885,2885,2885,2885,663
20250218,172100,36991590,2885,2885,2885,2885,0
20250218,172000,36991590,2885,2885,2885,2885,0
20250218,171900,36991590,2885,2885,2885,2885,0
20250218,171800,36991590,2885,2885,2885,2885,0
20250218,171700,36991590,2885,2885,2885,2885,0
20250218,171600,36991590,2885,2885,2885,2885,0
20250218,171500,36991590,2885,2885,2885,2885,0
20250218,171400,36991590,2885,2885,2885,2885,0
20250218,171300,36991590,2885,2885,2885,2885,0
20250218,171200,36991590,2885,2885,2885,2885,0
20250218,171100,36991590,2885,2885,2885,2885,0
20250218,171000,36991590,2885,2885,2885,2885,0
20250218,170900,36991590,2885,2885,2885,2885,0
20250218,170800,36991590,2885,2885,2885,2885,0
20250218,170700,36991590,2885,2885,2885,2885,0
20250218,170600,36991590,2885,2885,2885,2885,0
20250218,170500,36991590,2885,2885,2885,2885,0
20250218,170400,36991590,2885,2885,2885,2885,0
20250218,170300,36991590,2885,2885,2885,2885,0
20250218,170200,36991590,2885,2885,2885,2885,0
20250218,170100,36991590,2885,2885,2885,2885,0
20250218,170000,36991590,2885,2885,2885,2885,0
20250218,165900,36991590,2885,2885,2885,2885,0
20250218,165800,36991590,2885,2885,2885,2885,0
20250218,165700,36991590,2885,2885,2885,2885,0
20250218,165600,36991590,2885,2885,2885,2885,0
20250218,165500,36991590,2885,2885,2885,2885,0
20250218,165400,36991590,2885,2885,2885,2885,0
20250218,165300,36991590,2885,2885,2885,2885,0
20250218,165200,36991590,2885,2885,2885,2885,663
20250218,165100,36991590,2885,2885,2885,2885,0
20250218,165000,36991590,2885,2885,2885,2885,0
20250218,164900,36991590,2885,2885,2885,2885,0
20250218,164800,36991590,2885,2885,2885,2885,0
20250218,164700,36991590,2885,2885,2885,2885,0
20250218,164600,36991590,2885,2885,2885,2885,0
20250218,164500,36991590,2885,2885,2885,2885,0
20250218,164400,36991590,2885,2885,2885,2885,0
20250218,164300,36991590,2885,2885,2885,2885,0
20250218,164200,36991590,2885,2885,2885,2885,0
20250218,164100,36991590,2885,2885,2885,2885,0
20250218,164000,36991590,2885,2885,2885,2885,0
20250218,163900,36991590,2885,2885,2885,2885,0
20250218,163800,36991590,2885,2885,2885,2885,0
20250218,163700,36991590,2885,2885,2885,2885,0
20250218,163600,36991590,2885,2885,2885,2885,0
20250218,163500,36991590,2885,2885,2885,2885,0
20250218,163400,36991590,2885,2885,2885,2885,0
20250218,163300,36991590,2885,2885,2885,2885,0
20250218,163200,36991590,2885,2885,2885,2885,0
20250218,163100,36991590,2885,2885,2885,2885,0
20250218,163000,36991590,2885,2885,2885,2885,0
20250218,162900,36991590,2885,2885,2885,2885,0
20250218,162800,36991590,2885,2885,2885,2885,0
20250218,162700,36991590,2885,2885,2885,2885,0
20250218,162600,36991590,2885,2885,2885,2885,0
20250218,162500,36991590,2885,2885,2885,2885,0
20250218,162400,36991590,2885,2885,2885,2885,0
20250218,162300,36991590,2885,2885,2885,2885,0
20250218,162200,36991590,2885,2885,2885,2885,663
20250218,162100,36991590,2885,2885,2885,2885,0
20250218,162000,36991590,2885,2885,2885,2885,0
20250218,161900,36991590,2885,2885,2885,2885,0
20250218,161800,36991590,2885,2885,2885,2885,0
20250218,161700,36991590,2885,2885,2885,2885,0
20250218,161600,36991590,2885,2885,2885,2885,0
20250218,161500,36991590,2885,2885,2885,2885,0
20250218,161400,36991590,2885,2885,2885,2885,0
20250218,161300,36991590,2885,2885,2885,2885,0
20250218,161200,36991590,2885,2885,2885,2885,0
20250218,161100,36991590,2885,2885,2885,2885,0
20250218,161000,36991590,2885,2885,2885,2885,0
20250218,160900,36991590,2885,2885,2885,2885,0
20250218,160800,36991590,2885,2885,2885,2885,0
20250218,160700,36991590,2885,2885,2885,2885,0
20250218,160600,36991590,2885,2885,2885,2885,0
20250218,160500,36991590,2885,2885,2885,2885,0
20250218,160400,36991590,2885,2885,2885,2885,0
20250218,160300,36991590,2885,2885,2885,2885,0
20250218,160200,36991590,2885,2885,2885,2885,0
20250218,160100,36991590,2885,2885,2885,2885,0
20250218,160000,36991590,2885,2885,2885,2885,0
20250218,155900,36991590,2885,2885,2885,2885,0
20250218,155800,36991590,2885,2885,2885,2885,0
20250218,155700,36991590,2885,2885,2885,2885,0
20250218,155600,36991590,2885,2885,2885,2885,0
20250218,155500,36991590,2885,2885,2885,2885,0
20250218,155400,36991590,2885,2885,2885,2885,0
20250218,155300,36991590,2885,2885,2885,2885,0
20250218,155200,36991590,2885,2885,2885,2885,663
20250218,155100,36991590,2885,2885,2885,2885,0
20250218,155000,36991590,2885,2885,2885,2885,0
20250218,154900,36991590,2885,2885,2885,2885,0
20250218,154800,36991590,2885,2885,2885,2885,0
20250218,154700,36991590,2885,2885,2885,2885,0
20250218,154600,36991590,2885,2885,2885,2885,0
20250218,154500,36991590,2885,2885,2885,2885,0
20250218,154400,36991590,2885,2885,2885,2885,0
20250218,154300,36991590,2885,2885,2885,2885,0
20250218,154200,36991590,2885,2885,2885,2885,0
20250218,154100,36991590,2885,2885,2885,2885,0
20250218,154000,36991590,2885,2885,2885,2885,0
20250218,153900,36991590,2885,2885,2885,2885,0
20250218,153800,36991590,2885,2885,2885,2885,0
20250218,153700,36991590,2885,2885,2885,2885,0
20250218,153600,36991590,2885,2885,2885,2885,0
20250218,153500,36991590,2885,2885,2885,2885,0
20250218,153400,36991590,2885,2885,2885,2885,0
20250218,153300,36991590,2885,2885,2885,2885,0
20250218,153200,36991590,2885,2885,2885,2885,0
20250218,153100,36991590,2885,2885,2885,2885,0
20250218,153000,36991590,2885,2885,2885,2885,663
20250218,152900,35078835,2885,2885,2885,2885,0
20250218,152800,35078835,2885,2885,2885,2885,0
20250218,152700,35078835,2885,2885,2885,2885,0
20250218,152600,35078835,2885,2885,2885,2885,0
20250218,152500,35078835,2885,2885,2885,2885,0
20250218,152400,35078835,2885,2885,2885,2885,0
20250218,152300,35078835,2885,2885,2885,2885,0
20250218,152200,35078835,2885,2885,2885,2885,0
20250218,152100,35078835,2885,2885,2885,2885,0
20250218,152000,35078835,2885,2885,2885,2885,0
20250218,151900,35078835,2885,2885,2885,2885,0
20250218,151800,35078835,2885,2885,2885,2885,0
20250218,151700,35078835,2885,2885,2885,2885,0
20250218,151600,35078835,2885,2885,2885,2885,0
20250218,151500,35078835,2885,2885,2885,2885,0
20250218,151400,35078835,2885,2885,2885,2885,0
20250218,151300,35078835,2885,2885,2885,2885,0
20250218,151200,35078835,2885,2885,2885,2885,1
20250218,151100,35075950,2880,2880,2880,2880,13
20250218,151000,35038510,2880,2880,2880,2880,0
20250218,150900,35038510,2880,2880,2880,2880,0
20250218,150800,35038510,2880,2880,2880,2880,0
20250218,150700,35038510,2880,2880,2880,2880,1
20250218,150600,35035630,2880,2880,2880,2880,0
20250218,150500,35035630,2880,2880,2880,2880,1
20250218,150400,35032750,2885,2885,2885,2885,10
20250218,150300,35003900,2885,2885,2885,2885,0
20250218,150200,35003900,2885,2880,2885,2880,2
20250218,150100,34998135,2880,2880,2880,2880,1
20250218,150000,34995255,2885,2885,2885,2885,0
20250218,145900,34995255,2885,2885,2885,2885,0
20250218,145800,34995255,2885,2885,2885,2885,3
20250218,145700,34986600,2880,2880,2880,2880,1
20250218,145600,34983720,2880,2880,2880,2880,1
20250218,145500,34980840,2880,2880,2880,2880,0
20250218,145400,34980840,2880,2880,2880,2880,0
20250218,145300,34980840,2880,2880,2880,2880,0
20250218,145200,34980840,2880,2880,2880,2880,1
20250218,145100,34977960,2880,2880,2880,2880,1
20250218,145000,34975080,2885,2885,2885,2885,30
20250218,144900,34888530,2885,2885,2885,2885,0
20250218,144800,34888530,2885,2885,2885,2885,1
20250218,144700,34885645,2880,2880,2880,2880,1
20250218,144600,34882765,2880,2885,2885,2880,21
20250218,144500,34822185,2885,2885,2885,2885,20
20250218,144400,34764485,2885,2885,2885,2885,8
20250218,144300,34741405,2885,2885,2885,2885,10
20250218,144200,34712555,2880,2880,2885,2880,3
20250218,144100,34703910,2880,2880,2880,2880,3
20250218,144000,34695270,2880,2880,2880,2880,0
20250218,143900,34695270,2880,2880,2880,2880,0
20250218,143800,34695270,2880,2880,2880,2880,0
20250218,143700,34695270,2880,2880,2880,2880,2
20250218,143600,34689510,2885,2885,2885,2885,1
20250218,143500,34686625,2880,2880,2880,2880,0
20250218,143400,34686625,2880,2880,2880,2880,0
20250218,143300,34686625,2880,2880,2880,2880,56
20250218,143200,34525345,2880,2880,2880,2880,2
20250218,143100,34519585,2880,2880,2880,2880,0
20250218,143000,34519585,2880,2880,2880,2880,0
20250218,142900,34519585,2880,2880,2880,2880,0
20250218,142800,34519585,2880,2880,2880,2880,0
20250218,142700,34519585,2880,2880,2880,2880,2
20250218,142600,34513825,2885,2885,2885,2885,197
20250218,142500,33945480,2885,2885,2885,2885,0
20250218,142400,33945480,2885,2885,2885,2885,0
20250218,142300,33945480,2885,2885,2885,2885,1
20250218,142200,33942595,2885,2885,2885,2885,1
20250218,142100,33939710,2885,2885,2885,2885,0
20250218,142000,33939710,2885,2885,2885,2885,0
20250218,141900,33939710,2885,2885,2885,2885,0
20250218,141800,33939710,2885,2885,2885,2885,1
20250218,141700,33936825,2885,2885,2885,2885,1
20250218,141600,33933940,2885,2885,2885,2885,0
20250218,141500,33933940,2885,2885,2885,2885,0
20250218,141400,33933940,2885,2885,2885,2885,0
20250218,141300,33933940,2885,2885,2885,2885,1
20250218,141200,33931055,2885,2885,2885,2885,2
20250218,141100,33925285,2890,2885,2890,2885,19
20250218,141000,33870465,2880,2880,2880,2880,0
20250218,140900,33870465,2880,2880,2880,2880,441
20250218,140800,32600385,2875,2880,2880,2875,432
20250218,140700,31356230,2880,2880,2880,2875,169
20250218,140600,30869515,2880,2880,2880,2880,200
20250218,140500,30293515,2880,2880,2880,2880,0
20250218,140400,30293515,2880,2875,2880,2875,2
20250218,140300,30287760,2875,2875,2875,2875,0
20250218,140200,30287760,2875,2875,2875,2875,1
20250218,140100,30284885,2880,2880,2880,2880,4
20250218,140000,30273365,2875,2875,2875,2875,0
20250218,135900,30273365,2875,2875,2875,2875,1
20250218,135800,30270490,2875,2875,2875,2875,0
20250218,135700,30270490,2875,2875,2875,2875,139
20250218,135600,29870865,2875,2875,2875,2875,0
20250218,135500,29870865,2875,2875,2875,2875,0
20250218,135400,29870865,2875,2875,2875,2875,1
20250218,135300,29867990,2875,2875,2875,2875,0
20250218,135200,29867990,2875,2875,2875,2875,1
20250218,135100,29865115,2875,2875,2875,2875,0
20250218,135000,29865115,2875,2875,2875,2875,0
20250218,134900,29865115,2875,2875,2875,2875,1
20250218,134800,29862240,2880,2880,2880,2880,0
20250218,134700,29862240,2880,2880,2880,2880,12
20250218,134600,29827680,2880,2880,2880,2880,0
20250218,134500,29827680,2880,2880,2880,2880,1
20250218,134400,29824800,2880,2880,2880,2880,0
20250218,134300,29824800,2880,2880,2880,2880,0
20250218,134200,29824800,2880,2880,2880,2880,1
20250218,134100,29821920,2880,2880,2880,2880,0
20250218,134000,29821920,2880,2880,2880,2880,1
20250218,133900,29819040,2885,2885,2885,2885,0
20250218,133800,29819040,2885,2885,2885,2885,1
20250218,133700,29816155,2880,2880,2880,2880,17
20250218,133600,29767195,2875,2875,2875,2875,0
20250218,133500,29767195,2875,2875,2875,2875,1
20250218,133400,29764320,2875,2875,2875,2875,0
20250218,133300,29764320,2875,2875,2875,2875,0
20250218,133200,29764320,2875,2875,2875,2875,1
20250218,133100,29761445,2875,2875,2875,2875,1
20250218,133000,29758570,2880,2880,2880,2880,0
20250218,132900,29758570,2880,2880,2880,2880,0
20250218,132800,29758570,2880,2880,2880,2880,100
20250218,132700,29470570,2875,2875,2875,2875,1
20250218,132600,29467695,2875,2875,2875,2875,1
20250218,132500,29464820,2870,2870,2870,2870,0
20250218,132400,29464820,2870,2870,2870,2870,0
20250218,132300,29464820,2870,2870,2870,2870,0
20250218,132200,29464820,2870,2870,2870,2870,1
20250218,132100,29461950,2870,2870,2870,2870,1
20250218,132000,29459080,2880,2880,2880,2880,0
20250218,131900,29459080,2880,2880,2880,2880,124
20250218,131800,29101960,2880,2880,2880,2880,0
20250218,131700,29101960,2880,2880,2880,2880,1
20250218,131600,29099080,2885,2885,2885,2885,62
20250218,131500,28920210,2885,2885,2885,2885,0
20250218,131400,28920210,2885,2885,2885,2885,0
20250218,131300,28920210,2885,2885,2885,2885,0
20250218,131200,28920210,2885,2885,2885,2885,2
20250218,131100,28914440,2885,2885,2885,2885,0
20250218,131000,28914440,2885,2885,2885,2885,1
20250218,130900,28911555,2885,2885,2885,2885,0
20250218,130800,28911555,2885,2885,2885,2885,0
20250218,130700,28911555,2885,2885,2885,2885,2
20250218,130600,28905785,2885,2885,2885,2885,0
20250218,130500,28905785,2885,2885,2885,2885,0
20250218,130400,28905785,2885,2885,2885,2885,0
20250218,130300,28905785,2885,2885,2885,2885,0
20250218,130200,28905785,2885,2885,2885,2885,2
20250218,130100,28900015,2890,2890,2890,2890,0
20250218,130000,28900015,2890,2890,2890,2890,10
20250218,125900,28871115,2890,2890,2890,2890,0
20250218,125800,28871115,2890,2890,2890,2890,1
20250218,125700,28868225,2885,2885,2885,2885,2
20250218,125600,28862455,2885,2885,2885,2885,0
20250218,125500,28862455,2885,2885,2885,2885,0
20250218,125400,28862455,2885,2885,2885,2885,0
20250218,125300,28862455,2885,2885,2885,2885,1
20250218,125200,28859570,2885,2885,2885,2885,1
20250218,125100,28856685,2885,2885,2885,2885,0
20250218,125000,28856685,2885,2885,2885,2885,0
20250218,124900,28856685,2885,2885,2885,2885,0
20250218,124800,28856685,2885,2885,2885,2885,1
20250218,124700,28853800,2885,2885,2885,2885,1
20250218,124600,28850915,2885,2885,2885,2885,1
20250218,124500,28848030,2885,2885,2885,2885,0
20250218,124400,28848030,2885,2885,2885,2885,0
20250218,124300,28848030,2885,2885,2885,2885,1
20250218,124200,28845145,2885,2885,2885,2885,1
20250218,124100,28842260,2890,2890,2890,2890,0
20250218,124000,28842260,2890,2890,2890,2890,0
20250218,123900,28842260,2890,2885,2890,2885,2
20250218,123800,28836485,2885,2885,2885,2885,1
20250218,123700,28833600,2890,2885,2890,2885,2
20250218,123600,28827825,2890,2890,2890,2890,1
20250218,123500,28824935,2885,2885,2885,2885,0
20250218,123400,28824935,2885,2885,2885,2885,1
20250218,123300,28822050,2885,2885,2885,2885,0
20250218,123200,28822050,2885,2885,2885,2885,1
20250218,123100,28819165,2885,2885,2885,2885,0
20250218,123000,28819165,2885,2885,2885,2885,0
20250218,122900,28819165,2885,2885,2885,2885,1
20250218,122800,28816280,2890,2890,2890,2890,0
20250218,122700,28816280,2890,2885,2890,2885,2
20250218,122600,28810505,2885,2885,2885,2885,1
20250218,122500,28807620,2885,2885,2885,2885,0
20250218,122400,28807620,2885,2885,2885,2885,1
20250218,122300,28804735,2885,2885,2885,2885,0
20250218,122200,28804735,2885,2885,2885,2885,1
20250218,122100,28801850,2890,2890,2890,2890,1
20250218,122000,28798960,2885,2885,2885,2885,0
20250218,121900,28798960,2885,2890,2890,2885,2
20250218,121800,28793185,2875,2875,2875,2875,0
20250218,121700,28793185,2875,2875,2875,2875,1
20250218,121600,28790310,2890,2890,2890,2890,0
20250218,121500,28790310,2890,2890,2890,2875,6
20250218,121400,28773030,2875,2875,2875,2875,100
20250218,121300,28485530,2890,2890,2890,2890,0
20250218,121200,28485530,2890,2875,2890,2875,2
20250218,121100,28479765,2890,2890,2890,2890,0
20250218,121000,28479765,2890,2875,2890,2875,3
20250218,120900,28471115,2875,2875,2875,2875,80
20250218,120800,28241115,2880,2880,2880,2880,0
20250218,120700,28241115,2880,2870,2880,2870,1420
20250218,120600,24152020,2875,2875,2875,2875,1
20250218,120500,24149145,2875,2875,2875,2875,1
20250218,120400,24146270,2875,2875,2875,2875,0
20250218,120300,24146270,2875,2875,2875,2875,0
20250218,120200,24146270,2875,2875,2875,2875,1
20250218,120100,24143395,2880,2875,2880,2875,2
20250218,120000,24137640,2870,2870,2870,2870,0
20250218,115900,24137640,2870,2870,2870,2870,0
20250218,115800,24137640,2870,2870,2870,2870,10
20250218,115700,24108940,2870,2875,2875,2870,61
20250218,115600,23933795,2875,2875,2875,2875,1
20250218,115500,23930920,2880,2880,2880,2880,0
20250218,115400,23930920,2880,2880,2880,2880,0
20250218,115300,23930920,2880,2880,2880,2880,1
20250218,115200,23928040,2875,2875,2875,2875,1
20250218,115100,23925165,2875,2875,2875,2875,1
20250218,115000,23922290,2870,2870,2870,2870,0
20250218,114900,23922290,2870,2870,2870,2870,0
20250218,114800,23922290,2870,2870,2870,2870,0
20250218,114700,23922290,2870,2870,2870,2870,1
20250218,114600,23919420,2870,2870,2870,2870,1
20250218,114500,23916550,2880,2880,2880,2880,0
20250218,114400,23916550,2880,2870,2880,2870,5
20250218,114300,23902190,2870,2870,2870,2870,0
20250218,114200,23902190,2870,2870,2870,2870,2
20250218,114100,23896450,2880,2880,2880,2880,0
20250218,114000,23896450,2880,2880,2880,2880,0
20250218,113900,23896450,2880,2880,2880,2880,1
20250218,113800,23893570,2870,2870,2870,2870,0
20250218,113700,23893570,2870,2870,2870,2870,2
20250218,113600,23887830,2870,2870,2870,2870,0
20250218,113500,23887830,2870,2870,2870,2870,0
20250218,113400,23887830,2870,2870,2870,2870,0
20250218,113300,23887830,2870,2870,2870,2870,0
20250218,113200,23887830,2870,2870,2870,2870,2
20250218,113100,23882090,2870,2870,2870,2870,0
20250218,113000,23882090,2870,2870,2870,2870,0
20250218,112900,23882090,2870,2870,2870,2870,0
20250218,112800,23882090,2870,2870,2870,2870,0
20250218,112700,23882090,2870,2870,2870,2870,2
20250218,112600,23876350,2880,2880,2880,2880,0
20250218,112500,23876350,2880,2880,2880,2880,1
20250218,112400,23873470,2870,2870,2870,2870,0
20250218,112300,23873470,2870,2870,2870,2870,1
20250218,112200,23870600,2870,2870,2870,2870,1
20250218,112100,23867730,2880,2880,2880,2880,0
20250218,112000,23867730,2880,2880,2880,2880,1
20250218,111900,23864850,2870,2870,2870,2870,0
20250218,111800,23864850,2870,2870,2870,2870,1
20250218,111700,23861980,2880,2870,2880,2870,7
20250218,111600,23841880,2880,2880,2880,2880,0
20250218,111500,23841880,2880,2880,2880,2880,0
20250218,111400,23841880,2880,2880,2880,2880,0
20250218,111300,23841880,2880,2870,2880,2870,2
20250218,111200,23836130,2870,2870,2870,2870,1
20250218,111100,23833260,2870,2870,2870,2870,0
20250218,111000,23833260,2870,2870,2870,2870,0
20250218,110900,23833260,2870,2870,2870,2870,0
20250218,110800,23833260,2870,2870,2870,2870,1
20250218,110700,23830390,2870,2870,2870,2870,1
20250218,110600,23827520,2870,2870,2870,2870,0
20250218,110500,23827520,2870,2870,2870,2870,0
20250218,110400,23827520,2870,2870,2870,2870,1
20250218,110300,23824650,2870,2870,2870,2870,0
20250218,110200,23824650,2870,2870,2870,2870,1
20250218,110100,23821780,2880,2880,2880,2880,0
20250218,110000,23821780,2880,2880,2880,2880,0
20250218,105900,23821780,2880,2870,2880,2870,2
20250218,105800,23816030,2870,2870,2870,2870,0
20250218,105700,23816030,2870,2870,2870,2870,1
20250218,105600,23813160,2875,2875,2875,2875,0
20250218,105500,23813160,2875,2875,2875,2875,0
20250218,105400,23813160,2875,2875,2875,2875,1
20250218,105300,23810285,2870,2870,2870,2870,0
20250218,105200,23810285,2870,2870,2870,2870,1
20250218,105100,23807415,2870,2870,2870,2870,0
20250218,105000,23807415,2870,2870,2870,2870,0
20250218,104900,23807415,2870,2870,2870,2870,1
20250218,104800,23804545,2870,2870,2870,2870,0
20250218,104700,23804545,2870,2870,2870,2870,1
20250218,104600,23801675,2870,2870,2870,2870,0
20250218,104500,23801675,2870,2870,2870,2870,1
20250218,104400,23798805,2870,2870,2870,2870,0
20250218,104300,23798805,2870,2870,2870,2870,0
20250218,104200,23798805,2870,2870,2870,2870,1
20250218,104100,23795935,2870,2870,2870,2870,0
20250218,104000,23795935,2870,2870,2870,2870,1
20250218,103900,23793065,2880,2880,2880,2880,0
20250218,103800,23793065,2880,2880,2880,2880,1
20250218,103700,23790185,2870,2870,2870,2870,1
20250218,103600,23787315,2870,2870,2870,2870,0
20250218,103500,23787315,2870,2870,2870,2870,1
20250218,103400,23784445,2880,2880,2880,2880,0
20250218,103300,23784445,2880,2880,2880,2880,0
20250218,103200,23784445,2880,2880,2880,2870,3
20250218,103100,23775815,2870,2870,2870,2870,1
20250218,103000,23772945,2880,2880,2880,2880,0
20250218,102900,23772945,2880,2880,2880,2880,0
20250218,102800,23772945,2880,2880,2880,2880,0
20250218,102700,23772945,2880,2870,2880,2870,2
20250218,102600,23767195,2875,2875,2875,2875,1
20250218,102500,23764320,2875,2875,2875,2875,0
20250218,102400,23764320,2875,2875,2875,2875,0
20250218,102300,23764320,2875,2875,2875,2875,0
20250218,102200,23764320,2875,2875,2875,2875,1
20250218,102100,23761445,2875,2875,2875,2875,1
20250218,102000,23758570,2880,2880,2880,2880,0
20250218,101900,23758570,2880,2880,2880,2880,0
20250218,101800,23758570,2880,2880,2880,2880,0
20250218,101700,23758570,2880,2870,2880,2870,8
20250218,101600,23735580,2870,2870,2870,2870,1
20250218,101500,23732710,2880,2880,2880,2880,0
20250218,101400,23732710,2880,2880,2880,2880,0
20250218,101300,23732710,2880,2880,2880,2880,0
20250218,101200,23732710,2880,2875,2880,2865,353
20250218,101100,22720375,2895,2895,2895,2895,0
20250218,101000,22720375,2895,2895,2895,2895,0
20250218,100900,22720375,2895,2895,2895,2895,0
20250218,100800,22720375,2895,2895,2895,2895,0
20250218,100700,22720375,2895,2870,2895,2870,6
20250218,100600,22703130,2895,2875,2895,2870,102
20250218,100500,22410245,2895,2895,2895,2895,0
20250218,100400,22410245,2895,2895,2895,2895,43
20250218,100300,22285760,2890,2895,2895,2890,915
20250218,100200,19641370,2890,2885,2890,2870,3014
20250218,100100,10936020,2870,2870,2870,2870,89
20250218,100000,10680590,2865,2865,2865,2865,3
20250218,095900,10671995,2865,2865,2865,2865,0
20250218,095800,10671995,2865,2865,2865,2865,0
20250218,095700,10671995,2865,2865,2865,2865,2
20250218,095600,10666265,2870,2870,2870,2870,0
20250218,095500,10666265,2870,2870,2870,2870,11
20250218,095400,10634695,2870,2870,2870,2870,0
20250218,095300,10634695,2870,2870,2870,2870,1
20250218,095200,10631825,2870,2870,2870,2870,1
20250218,095100,10628955,2865,2865,2865,2865,0
20250218,095000,10628955,2865,2865,2865,2865,0
20250218,094900,10628955,2865,2865,2865,2865,0
20250218,094800,10628955,2865,2865,2865,2865,1
20250218,094700,10626090,2865,2865,2865,2865,1
20250218,094600,10623225,2865,2865,2865,2865,0
20250218,094500,10623225,2865,2865,2865,2865,0
20250218,094400,10623225,2865,2865,2865,2865,0
20250218,094300,10623225,2865,2865,2865,2865,1
20250218,094200,10620360,2865,2865,2865,2865,1
20250218,094100,10617495,2870,2870,2870,2870,0
20250218,094000,10617495,2870,2865,2870,2865,516
20250218,093900,9139115,2865,2865,2865,2865,0
20250218,093800,9139115,2865,2865,2865,2865,1
20250218,093700,9136250,2865,2870,2870,2865,37
20250218,093600,9030065,2870,2870,2870,2870,108
20250218,093500,8720105,2870,2870,2870,2870,0
20250218,093400,8720105,2870,2870,2870,2870,1
20250218,093300,8717235,2870,2870,2870,2870,0
20250218,093200,8717235,2870,2870,2870,2870,1
20250218,093100,8714365,2885,2885,2885,2885,0
20250218,093000,8714365,2885,2870,2885,2870,1606
20250218,092900,4104980,2870,2865,2870,2865,54
20250218,092800,3950265,2870,2870,2870,2870,1
20250218,092700,3947395,2865,2870,2870,2865,101
20250218,092600,3657530,2870,2870,2870,2870,50
20250218,092500,3514030,2870,2885,2885,2870,312
20250218,092400,2618575,2870,2870,2870,2870,1
20250218,092300,2615705,2870,2870,2870,2870,0
20250218,092200,2615705,2870,2870,2870,2870,1
20250218,092100,2612835,2885,2885,2885,2885,0
20250218,092000,2612835,2885,2885,2885,2885,1
20250218,091900,2609950,2870,2870,2870,2870,1
20250218,091800,2607080,2885,2885,2885,2885,0
20250218,091700,2607080,2885,2865,2885,2865,2
20250218,091600,2601330,2885,2865,2885,2865,4
20250218,091500,2589850,2865,2865,2865,2865,1
20250218,091400,2586985,2885,2885,2885,2885,3
20250218,091300,2578330,2865,2865,2865,2865,0
20250218,091200,2578330,2865,2865,2865,2865,1
20250218,091100,2575465,2885,2885,2885,2885,1
20250218,091000,2572580,2865,2865,2865,2865,1
20250218,090900,2569715,2865,2865,2865,2865,100
20250218,090800,2283215,2885,2865,2885,2865,101
20250218,090700,1993830,2885,2865,2885,2865,4
20250218,090600,1982350,2885,2885,2885,2865,409
20250218,090500,807770,2875,2875,2875,2875,3
20250218,090400,799145,2885,2885,2885,2885,0
20250218,090300,799145,2885,2885,2885,2885,0
20250218,090200,799145,2885,2885,2885,2885,0
20250218,090100,799145,2885,2885,2885,2885,23
20250218,090000,732790,2885,2885,2885,2885,254