KissMeData/004360/min/candle-20250218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250218,184300,229987070,12000,12000,12000,12000,530
20250218,184200,229987070,12000,12000,12000,12000,0
20250218,184100,229987070,12000,12000,12000,12000,0
20250218,184000,229987070,12000,12000,12000,12000,0
20250218,183900,229987070,12000,12000,12000,12000,0
20250218,183800,229987070,12000,12000,12000,12000,0
20250218,183700,229987070,12000,12000,12000,12000,0
20250218,183600,229987070,12000,12000,12000,12000,0
20250218,183500,229987070,12000,12000,12000,12000,0
20250218,183400,229987070,12000,12000,12000,12000,0
20250218,183300,229987070,12000,12000,12000,12000,0
20250218,183200,229987070,12000,12000,12000,12000,0
20250218,183100,229987070,12000,12000,12000,12000,0
20250218,183000,229987070,12000,12000,12000,12000,0
20250218,182900,229987070,12000,12000,12000,12000,0
20250218,182800,229987070,12000,12000,12000,12000,0
20250218,182700,229987070,12000,12000,12000,12000,0
20250218,182600,229987070,12000,12000,12000,12000,0
20250218,182500,229987070,12000,12000,12000,12000,0
20250218,182400,229987070,12000,12000,12000,12000,0
20250218,182300,229987070,12000,12000,12000,12000,0
20250218,182200,229987070,12000,12000,12000,12000,0
20250218,182100,229987070,12000,12000,12000,12000,0
20250218,182000,229987070,12000,12000,12000,12000,0
20250218,181900,229987070,12000,12000,12000,12000,0
20250218,181800,229987070,12000,12000,12000,12000,0
20250218,181700,229987070,12000,12000,12000,12000,0
20250218,181600,229987070,12000,12000,12000,12000,0
20250218,181500,229987070,12000,12000,12000,12000,0
20250218,181400,229987070,12000,12000,12000,12000,0
20250218,181300,229987070,12000,12000,12000,12000,530
20250218,181200,229987070,12000,12000,12000,12000,0
20250218,181100,229987070,12000,12000,12000,12000,0
20250218,181000,229987070,12000,12000,12000,12000,0
20250218,180900,229987070,12000,12000,12000,12000,0
20250218,180800,229987070,12000,12000,12000,12000,0
20250218,180700,229987070,12000,12000,12000,12000,0
20250218,180600,229987070,12000,12000,12000,12000,0
20250218,180500,229987070,12000,12000,12000,12000,0
20250218,180400,229987070,12000,12000,12000,12000,0
20250218,180300,229987070,12000,12000,12000,12000,0
20250218,180200,229987070,12000,12000,12000,12000,0
20250218,180100,229987070,12000,12000,12000,12000,0
20250218,180000,229987070,12000,12000,12000,12000,0
20250218,175900,229987070,12000,12000,12000,12000,0
20250218,175800,229987070,12000,12000,12000,12000,0
20250218,175700,229987070,12000,12000,12000,12000,0
20250218,175600,229987070,12000,12000,12000,12000,0
20250218,175500,229987070,12000,12000,12000,12000,0
20250218,175400,229987070,12000,12000,12000,12000,0
20250218,175300,229987070,12000,12000,12000,12000,0
20250218,175200,229987070,12000,12000,12000,12000,0
20250218,175100,229987070,12000,12000,12000,12000,0
20250218,175000,229987070,12000,12000,12000,12000,0
20250218,174900,229987070,12000,12000,12000,12000,0
20250218,174800,229987070,12000,12000,12000,12000,0
20250218,174700,229987070,12000,12000,12000,12000,0
20250218,174600,229987070,12000,12000,12000,12000,0
20250218,174500,229987070,12000,12000,12000,12000,0
20250218,174400,229987070,12000,12000,12000,12000,0
20250218,174300,229987070,12000,12000,12000,12000,530
20250218,174200,229987070,12000,12000,12000,12000,0
20250218,174100,229987070,12000,12000,12000,12000,0
20250218,174000,229987070,12000,12000,12000,12000,0
20250218,173900,229987070,12000,12000,12000,12000,0
20250218,173800,229987070,12000,12000,12000,12000,0
20250218,173700,229987070,12000,12000,12000,12000,0
20250218,173600,229987070,12000,12000,12000,12000,0
20250218,173500,229987070,12000,12000,12000,12000,0
20250218,173400,229987070,12000,12000,12000,12000,0
20250218,173300,229987070,12000,12000,12000,12000,0
20250218,173200,229987070,12000,12000,12000,12000,0
20250218,173100,229987070,12000,12000,12000,12000,0
20250218,173000,229987070,12000,12000,12000,12000,0
20250218,172900,229987070,12000,12000,12000,12000,0
20250218,172800,229987070,12000,12000,12000,12000,0
20250218,172700,229987070,12000,12000,12000,12000,0
20250218,172600,229987070,12000,12000,12000,12000,0
20250218,172500,229987070,12000,12000,12000,12000,0
20250218,172400,229987070,12000,12000,12000,12000,0
20250218,172300,229987070,12000,12000,12000,12000,0
20250218,172200,229987070,12000,12000,12000,12000,0
20250218,172100,229987070,12000,12000,12000,12000,0
20250218,172000,229987070,12000,12000,12000,12000,0
20250218,171900,229987070,12000,12000,12000,12000,0
20250218,171800,229987070,12000,12000,12000,12000,0
20250218,171700,229987070,12000,12000,12000,12000,0
20250218,171600,229987070,12000,12000,12000,12000,0
20250218,171500,229987070,12000,12000,12000,12000,0
20250218,171400,229987070,12000,12000,12000,12000,0
20250218,171300,229987070,12000,12000,12000,12000,530
20250218,171200,229987070,12000,12000,12000,12000,0
20250218,171100,229987070,12000,12000,12000,12000,0
20250218,171000,229987070,12000,12000,12000,12000,0
20250218,170900,229987070,12000,12000,12000,12000,0
20250218,170800,229987070,12000,12000,12000,12000,0
20250218,170700,229987070,12000,12000,12000,12000,0
20250218,170600,229987070,12000,12000,12000,12000,0
20250218,170500,229987070,12000,12000,12000,12000,0
20250218,170400,229987070,12000,12000,12000,12000,0
20250218,170300,229987070,12000,12000,12000,12000,0
20250218,170200,229987070,12000,12000,12000,12000,0
20250218,170100,229987070,12000,12000,12000,12000,0
20250218,170000,229987070,12000,12000,12000,12000,0
20250218,165900,229987070,12000,12000,12000,12000,0
20250218,165800,229987070,12000,12000,12000,12000,0
20250218,165700,229987070,12000,12000,12000,12000,0
20250218,165600,229987070,12000,12000,12000,12000,0
20250218,165500,229987070,12000,12000,12000,12000,0
20250218,165400,229987070,12000,12000,12000,12000,0
20250218,165300,229987070,12000,12000,12000,12000,0
20250218,165200,229987070,12000,12000,12000,12000,0
20250218,165100,229987070,12000,12000,12000,12000,0
20250218,165000,229987070,12000,12000,12000,12000,0
20250218,164900,229987070,12000,12000,12000,12000,0
20250218,164800,229987070,12000,12000,12000,12000,0
20250218,164700,229987070,12000,12000,12000,12000,0
20250218,164600,229987070,12000,12000,12000,12000,0
20250218,164500,229987070,12000,12000,12000,12000,0
20250218,164400,229987070,12000,12000,12000,12000,0
20250218,164300,229987070,12000,12000,12000,12000,530
20250218,164200,229987070,12000,12000,12000,12000,0
20250218,164100,229987070,12000,12000,12000,12000,0
20250218,164000,229987070,12000,12000,12000,12000,0
20250218,163900,229987070,12000,12000,12000,12000,0
20250218,163800,229987070,12000,12000,12000,12000,0
20250218,163700,229987070,12000,12000,12000,12000,0
20250218,163600,229987070,12000,12000,12000,12000,0
20250218,163500,229987070,12000,12000,12000,12000,0
20250218,163400,229987070,12000,12000,12000,12000,0
20250218,163300,229987070,12000,12000,12000,12000,0
20250218,163200,229987070,12000,12000,12000,12000,0
20250218,163100,229987070,12000,12000,12000,12000,0
20250218,163000,229987070,12000,12000,12000,12000,0
20250218,162900,229987070,12000,12000,12000,12000,0
20250218,162800,229987070,12000,12000,12000,12000,0
20250218,162700,229987070,12000,12000,12000,12000,0
20250218,162600,229987070,12000,12000,12000,12000,0
20250218,162500,229987070,12000,12000,12000,12000,0
20250218,162400,229987070,12000,12000,12000,12000,0
20250218,162300,229987070,12000,12000,12000,12000,0
20250218,162200,229987070,12000,12000,12000,12000,0
20250218,162100,229987070,12000,12000,12000,12000,0
20250218,162000,229987070,12000,12000,12000,12000,0
20250218,161900,229987070,12000,12000,12000,12000,0
20250218,161800,229987070,12000,12000,12000,12000,0
20250218,161700,229987070,12000,12000,12000,12000,0
20250218,161600,229987070,12000,12000,12000,12000,0
20250218,161500,229987070,12000,12000,12000,12000,0
20250218,161400,229987070,12000,12000,12000,12000,0
20250218,161300,229987070,12000,12000,12000,12000,530
20250218,161200,229987070,12000,12000,12000,12000,0
20250218,161100,229987070,12000,12000,12000,12000,0
20250218,161000,229987070,12000,12000,12000,12000,0
20250218,160900,229987070,12000,12000,12000,12000,0
20250218,160800,229987070,12000,12000,12000,12000,0
20250218,160700,229987070,12000,12000,12000,12000,0
20250218,160600,229987070,12000,12000,12000,12000,0
20250218,160500,229987070,12000,12000,12000,12000,0
20250218,160400,229987070,12000,12000,12000,12000,0
20250218,160300,229987070,12000,12000,12000,12000,0
20250218,160200,229987070,12000,12000,12000,12000,0
20250218,160100,229987070,12000,12000,12000,12000,0
20250218,160000,229987070,12000,12000,12000,12000,0
20250218,155900,229987070,12000,12000,12000,12000,0
20250218,155800,229987070,12000,12000,12000,12000,0
20250218,155700,229987070,12000,12000,12000,12000,0
20250218,155600,229987070,12000,12000,12000,12000,0
20250218,155500,229987070,12000,12000,12000,12000,0
20250218,155400,229987070,12000,12000,12000,12000,0
20250218,155300,229987070,12000,12000,12000,12000,0
20250218,155200,229987070,12000,12000,12000,12000,0
20250218,155100,229987070,12000,12000,12000,12000,0
20250218,155000,229987070,12000,12000,12000,12000,0
20250218,154900,229987070,12000,12000,12000,12000,0
20250218,154800,229987070,12000,12000,12000,12000,0
20250218,154700,229987070,12000,12000,12000,12000,0
20250218,154600,229987070,12000,12000,12000,12000,0
20250218,154500,229987070,12000,12000,12000,12000,0
20250218,154400,229987070,12000,12000,12000,12000,0
20250218,154300,229987070,12000,12000,12000,12000,530
20250218,154200,229987070,12000,12000,12000,12000,0
20250218,154100,229987070,12000,12000,12000,12000,0
20250218,154000,229987070,12000,12000,12000,12000,0
20250218,153900,229987070,12000,12000,12000,12000,0
20250218,153800,229987070,12000,12000,12000,12000,0
20250218,153700,229987070,12000,12000,12000,12000,0
20250218,153600,229987070,12000,12000,12000,12000,0
20250218,153500,229987070,12000,12000,12000,12000,0
20250218,153400,229987070,12000,12000,12000,12000,0
20250218,153300,229987070,12000,12000,12000,12000,0
20250218,153200,229987070,12000,12000,12000,12000,0
20250218,153100,229987070,12000,12000,12000,12000,0
20250218,153000,229987070,12000,12000,12000,12000,530
20250218,152900,223627070,12000,12000,12000,12000,0
20250218,152800,223627070,12000,12000,12000,12000,0
20250218,152700,223627070,12000,12000,12000,12000,0
20250218,152600,223627070,12000,12000,12000,12000,0
20250218,152500,223627070,12000,12000,12000,12000,0
20250218,152400,223627070,12000,12000,12000,12000,0
20250218,152300,223627070,12000,12000,12000,12000,0
20250218,152200,223627070,12000,12000,12000,12000,0
20250218,152100,223627070,12000,12000,12000,12000,0
20250218,152000,223627070,12000,12000,12000,12000,0
20250218,151900,223627070,12000,12000,12000,12000,2
20250218,151800,223603070,12000,11970,12000,11970,290
20250218,151700,220123520,12000,12000,12000,12000,4
20250218,151600,220075520,11970,11970,11970,11970,0
20250218,151500,220075520,11970,12000,12000,11970,91
20250218,151400,218986220,12010,12010,12010,12010,0
20250218,151300,218986220,12010,12010,12010,12010,0
20250218,151200,218986220,12010,11960,12010,11960,69
20250218,151100,218159700,11960,11970,11970,11960,20
20250218,151000,217920370,11970,11970,11970,11970,1
20250218,150900,217908400,11980,11970,11980,11970,70
20250218,150800,217069810,11970,11970,11970,11970,0
20250218,150700,217069810,11970,11970,11970,11970,0
20250218,150600,217069810,11970,11970,11970,11970,0
20250218,150500,217069810,11970,11970,11970,11970,5
20250218,150400,217009960,11970,11970,11970,11970,0
20250218,150300,217009960,11970,11980,11980,11970,55
20250218,150200,216351520,11980,11980,11980,11980,0
20250218,150100,216351520,11980,11980,11980,11980,1
20250218,150000,216339540,11960,11960,11960,11960,1
20250218,145900,216327580,11990,11990,11990,11990,0
20250218,145800,216327580,11990,11990,11990,11990,0
20250218,145700,216327580,11990,11990,11990,11990,0
20250218,145600,216327580,11990,11990,11990,11990,0
20250218,145500,216327580,11990,11990,11990,11990,0
20250218,145400,216327580,11990,11990,11990,11990,5
20250218,145300,216267630,12000,12000,12000,12000,0
20250218,145200,216267630,12000,11980,12000,11980,663
20250218,145100,208320890,11980,11980,11980,11980,0
20250218,145000,208320890,11980,11980,11980,11980,0
20250218,144900,208320890,11980,11980,11980,11980,0
20250218,144800,208320890,11980,11980,11980,11980,0
20250218,144700,208320890,11980,11970,11980,11970,435
20250218,144600,203110820,11970,11970,11970,11970,0
20250218,144500,203110820,11970,11970,11970,11970,0
20250218,144400,203110820,11970,11970,11970,11970,0
20250218,144300,203110820,11970,11970,11970,11970,0
20250218,144200,203110820,11970,11970,11970,11970,19
20250218,144100,202883390,11970,11970,11970,11970,80
20250218,144000,201925790,11970,11970,11970,11970,0
20250218,143900,201925790,11970,11970,11970,11970,0
20250218,143800,201925790,11970,11970,11970,11970,49
20250218,143700,201339260,12000,12000,12000,12000,0
20250218,143600,201339260,12000,12000,12000,12000,0
20250218,143500,201339260,12000,12000,12000,12000,0
20250218,143400,201339260,12000,12000,12000,12000,0
20250218,143300,201339260,12000,12000,12000,12000,0
20250218,143200,201339260,12000,12000,12000,12000,0
20250218,143100,201339260,12000,12000,12000,12000,0
20250218,143000,201339260,12000,12000,12000,12000,0
20250218,142900,201339260,12000,12000,12000,12000,0
20250218,142800,201339260,12000,12000,12000,12000,0
20250218,142700,201339260,12000,12000,12000,12000,0
20250218,142600,201339260,12000,12000,12000,12000,0
20250218,142500,201339260,12000,12000,12000,12000,0
20250218,142400,201339260,12000,12000,12000,12000,0
20250218,142300,201339260,12000,12000,12000,12000,0
20250218,142200,201339260,12000,12000,12000,12000,0
20250218,142100,201339260,12000,12000,12000,12000,0
20250218,142000,201339260,12000,12000,12000,12000,0
20250218,141900,201339260,12000,12000,12000,12000,0
20250218,141800,201339260,12000,12000,12000,12000,0
20250218,141700,201339260,12000,12000,12000,12000,0
20250218,141600,201339260,12000,12000,12000,12000,0
20250218,141500,201339260,12000,12000,12000,12000,0
20250218,141400,201339260,12000,12000,12000,12000,0
20250218,141300,201339260,12000,12000,12000,12000,0
20250218,141200,201339260,12000,12000,12000,12000,0
20250218,141100,201339260,12000,12000,12000,12000,0
20250218,141000,201339260,12000,12000,12000,12000,350
20250218,140900,197139260,12000,12000,12000,12000,0
20250218,140800,197139260,12000,12000,12000,12000,3
20250218,140700,197103260,12000,12000,12000,12000,0
20250218,140600,197103260,12000,12000,12000,12000,3
20250218,140500,197067260,12000,12000,12000,12000,0
20250218,140400,197067260,12000,12000,12000,12000,6
20250218,140300,196995260,11970,11970,11970,11970,0
20250218,140200,196995260,11970,11970,11970,11970,0
20250218,140100,196995260,11970,11980,11980,11970,360
20250218,140000,192685990,12010,12010,12010,12010,0
20250218,135900,192685990,12010,12010,12010,12010,0
20250218,135800,192685990,12010,12010,12010,12010,0
20250218,135700,192685990,12010,12010,12010,12010,204
20250218,135600,190235950,11970,11950,12010,11950,3715
20250218,135500,145693250,11940,11940,11940,11940,0
20250218,135400,145693250,11940,11940,11940,11940,0
20250218,135300,145693250,11940,11950,11950,11940,300
20250218,135200,142111230,11940,11940,11940,11940,0
20250218,135100,142111230,11940,11940,11940,11940,0
20250218,135000,142111230,11940,11940,11940,11940,0
20250218,134900,142111230,11940,11940,11940,11940,0
20250218,134800,142111230,11940,11940,11940,11940,0
20250218,134700,142111230,11940,11950,11950,11940,100
20250218,134600,140917180,11960,11960,11960,11960,0
20250218,134500,140917180,11960,11960,11960,11960,1
20250218,134400,140905220,11970,11970,11970,11970,0
20250218,134300,140905220,11970,11970,11970,11970,0
20250218,134200,140905220,11970,11970,11970,11970,9
20250218,134100,140797490,11970,11970,11970,11970,0
20250218,134000,140797490,11970,11970,11970,11970,0
20250218,133900,140797490,11970,11970,11970,11970,0
20250218,133800,140797490,11970,11970,11970,11970,0
20250218,133700,140797490,11970,11970,11970,11970,10
20250218,133600,140677790,11970,11970,11970,11970,0
20250218,133500,140677790,11970,11970,11970,11970,8
20250218,133400,140582030,11970,11970,11970,11970,0
20250218,133300,140582030,11970,11970,11970,11970,0
20250218,133200,140582030,11970,11970,11970,11970,0
20250218,133100,140582030,11970,11970,11970,11970,0
20250218,133000,140582030,11970,11970,11970,11970,0
20250218,132900,140582030,11970,11970,11970,11970,125
20250218,132800,139085780,11970,11970,11970,11970,3
20250218,132700,139049870,11970,11970,11970,11970,0
20250218,132600,139049870,11970,11970,11970,11970,0
20250218,132500,139049870,11970,11970,11970,11970,0
20250218,132400,139049870,11970,11970,11970,11970,83
20250218,132300,138056360,11970,11970,11970,11970,0
20250218,132200,138056360,11970,11930,11970,11930,180
20250218,132100,135903050,11930,11950,11960,11930,25
20250218,132000,135604710,11930,11930,11930,11930,4
20250218,131900,135556990,11930,11930,11930,11930,0
20250218,131800,135556990,11930,11930,11930,11930,0
20250218,131700,135556990,11930,11930,11930,11930,11
20250218,131600,135425760,11950,11950,11950,11950,0
20250218,131500,135425760,11950,11950,11950,11950,0
20250218,131400,135425760,11950,11950,11950,11950,0
20250218,131300,135425760,11950,11950,11950,11950,0
20250218,131200,135425760,11950,11950,11950,11950,0
20250218,131100,135425760,11950,11950,11950,11950,0
20250218,131000,135425760,11950,11950,11950,11950,0
20250218,130900,135425760,11950,11950,11950,11950,0
20250218,130800,135425760,11950,11950,11950,11950,0
20250218,130700,135425760,11950,11950,11950,11950,0
20250218,130600,135425760,11950,11950,11950,11950,0
20250218,130500,135425760,11950,11950,11950,11950,0
20250218,130400,135425760,11950,11950,11950,11950,527
20250218,130300,129128110,11950,11950,11950,11950,0
20250218,130200,129128110,11950,11950,11950,11950,0
20250218,130100,129128110,11950,11950,11950,11950,0
20250218,130000,129128110,11950,11950,11950,11950,0
20250218,125900,129128110,11950,11940,11950,11940,5
20250218,125800,129068370,11940,11940,11940,11940,0
20250218,125700,129068370,11940,11940,11940,11940,0
20250218,125600,129068370,11940,11940,11940,11940,0
20250218,125500,129068370,11940,11940,11940,11940,0
20250218,125400,129068370,11940,11940,11940,11940,0
20250218,125300,129068370,11940,11940,11940,11940,0
20250218,125200,129068370,11940,11940,11940,11940,4
20250218,125100,129020610,11920,11920,11920,11920,105
20250218,125000,127769010,11920,11920,11920,11920,60
20250218,124900,127053810,11920,11920,11920,11920,0
20250218,124800,127053810,11920,11920,11920,11920,0
20250218,124700,127053810,11920,11920,11920,11920,0
20250218,124600,127053810,11920,11920,11920,11920,0
20250218,124500,127053810,11920,11920,11920,11920,0
20250218,124400,127053810,11920,11920,11920,11920,0
20250218,124300,127053810,11920,11920,11920,11920,0
20250218,124200,127053810,11920,11920,11920,11920,0
20250218,124100,127053810,11920,11920,11920,11920,0
20250218,124000,127053810,11920,11920,11920,11920,0
20250218,123900,127053810,11920,11920,11920,11920,0
20250218,123800,127053810,11920,11920,11920,11920,0
20250218,123700,127053810,11920,11920,11920,11920,0
20250218,123600,127053810,11920,11920,11920,11920,1
20250218,123500,127041890,11930,11930,11930,11930,0
20250218,123400,127041890,11930,11930,11930,11930,0
20250218,123300,127041890,11930,11930,11930,11930,0
20250218,123200,127041890,11930,11930,11930,11930,0
20250218,123100,127041890,11930,11930,11930,11930,0
20250218,123000,127041890,11930,11930,11930,11930,0
20250218,122900,127041890,11930,11930,11930,11930,0
20250218,122800,127041890,11930,11930,11930,11930,0
20250218,122700,127041890,11930,11930,11930,11930,0
20250218,122600,127041890,11930,11930,11930,11930,5
20250218,122500,126982240,11940,11940,11940,11940,0
20250218,122400,126982240,11940,11940,11940,11940,0
20250218,122300,126982240,11940,11940,11940,11940,0
20250218,122200,126982240,11940,11940,11940,11940,0
20250218,122100,126982240,11940,11940,11940,11940,0
20250218,122000,126982240,11940,11940,11940,11940,88
20250218,121900,125931520,11940,11940,11940,11940,100
20250218,121800,124737520,11920,11920,11920,11920,0
20250218,121700,124737520,11920,11920,11920,11920,1
20250218,121600,124725600,11930,11930,11930,11930,129
20250218,121500,123186630,11930,11930,11930,11930,0
20250218,121400,123186630,11930,11930,11930,11930,0
20250218,121300,123186630,11930,11930,11930,11930,0
20250218,121200,123186630,11930,11930,11930,11930,0
20250218,121100,123186630,11930,11930,11930,11930,0
20250218,121000,123186630,11930,11930,11930,11930,0
20250218,120900,123186630,11930,11930,11930,11930,0
20250218,120800,123186630,11930,11930,11930,11930,0
20250218,120700,123186630,11930,11930,11930,11930,0
20250218,120600,123186630,11930,11930,11930,11930,0
20250218,120500,123186630,11930,11930,11930,11930,0
20250218,120400,123186630,11930,11930,11930,11930,0
20250218,120300,123186630,11930,11930,11930,11930,0
20250218,120200,123186630,11930,11930,11930,11930,0
20250218,120100,123186630,11930,11930,11930,11930,0
20250218,120000,123186630,11930,11930,11930,11930,0
20250218,115900,123186630,11930,11930,11930,11930,0
20250218,115800,123186630,11930,11930,11930,11930,0
20250218,115700,123186630,11930,11930,11930,11930,0
20250218,115600,123186630,11930,11930,11930,11930,1
20250218,115500,123174700,11940,11940,11940,11940,20
20250218,115400,122935900,11910,11910,11910,11910,0
20250218,115300,122935900,11910,11920,11920,11910,2
20250218,115200,122912070,11910,11910,11910,11910,0
20250218,115100,122912070,11910,11910,11910,11910,0
20250218,115000,122912070,11910,11910,11910,11910,0
20250218,114900,122912070,11910,11910,11910,11910,0
20250218,114800,122912070,11910,11910,11910,11910,0
20250218,114700,122912070,11910,11910,11910,11910,0
20250218,114600,122912070,11910,11910,11910,11910,0
20250218,114500,122912070,11910,11910,11910,11910,0
20250218,114400,122912070,11910,11910,11910,11910,0
20250218,114300,122912070,11910,11910,11910,11910,0
20250218,114200,122912070,11910,11910,11910,11910,0
20250218,114100,122912070,11910,11910,11910,11910,0
20250218,114000,122912070,11910,11910,11910,11910,50
20250218,113900,122316570,11910,11910,11910,11910,0
20250218,113800,122316570,11910,11910,11910,11910,0
20250218,113700,122316570,11910,11910,11910,11910,0
20250218,113600,122316570,11910,11910,11910,11910,0
20250218,113500,122316570,11910,11910,11910,11910,0
20250218,113400,122316570,11910,11910,11910,11910,0
20250218,113300,122316570,11910,11910,11910,11910,0
20250218,113200,122316570,11910,11910,11910,11910,0
20250218,113100,122316570,11910,11910,11910,11910,0
20250218,113000,122316570,11910,11910,11910,11910,5
20250218,112900,122257020,11910,11910,11910,11910,0
20250218,112800,122257020,11910,11910,11910,11910,0
20250218,112700,122257020,11910,11910,11910,11910,0
20250218,112600,122257020,11910,11910,11910,11910,1
20250218,112500,122245110,11940,11940,11940,11940,0
20250218,112400,122245110,11940,11940,11940,11940,0
20250218,112300,122245110,11940,11940,11940,11940,0
20250218,112200,122245110,11940,11940,11940,11940,0
20250218,112100,122245110,11940,11940,11940,11940,0
20250218,112000,122245110,11940,11940,11940,11940,0
20250218,111900,122245110,11940,11940,11940,11940,0
20250218,111800,122245110,11940,11940,11940,11940,0
20250218,111700,122245110,11940,11940,11940,11940,0
20250218,111600,122245110,11940,11940,11940,11940,0
20250218,111500,122245110,11940,11940,11940,11940,0
20250218,111400,122245110,11940,11940,11940,11940,0
20250218,111300,122245110,11940,11940,11940,11940,0
20250218,111200,122245110,11940,11940,11940,11940,0
20250218,111100,122245110,11940,11930,11940,11930,50
20250218,111000,121648120,11940,11940,11940,11940,0
20250218,110900,121648120,11940,11940,11940,11940,0
20250218,110800,121648120,11940,11940,11940,11940,0
20250218,110700,121648120,11940,11940,11940,11940,0
20250218,110600,121648120,11940,11940,11940,11940,0
20250218,110500,121648120,11940,11940,11940,11940,0
20250218,110400,121648120,11940,11940,11940,11940,8
20250218,110300,121552600,11950,11950,11950,11950,0
20250218,110200,121552600,11950,11950,11950,11950,0
20250218,110100,121552600,11950,11950,11950,11950,0
20250218,110000,121552600,11950,11950,11950,11950,0
20250218,105900,121552600,11950,11950,11950,11950,0
20250218,105800,121552600,11950,11950,11950,11950,0
20250218,105700,121552600,11950,11950,11950,11950,46
20250218,105600,121002900,11950,11950,11950,11950,0
20250218,105500,121002900,11950,11950,11950,11950,20
20250218,105400,120763900,11900,11900,11900,11900,10
20250218,105300,120644900,11900,11900,11900,11900,0
20250218,105200,120644900,11900,11900,11900,11900,0
20250218,105100,120644900,11900,11900,11900,11900,0
20250218,105000,120644900,11900,11900,11900,11900,0
20250218,104900,120644900,11900,11900,11900,11900,0
20250218,104800,120644900,11900,11900,11900,11900,0
20250218,104700,120644900,11900,11870,11900,11870,584
20250218,104600,113695450,11870,11870,11870,11870,0
20250218,104500,113695450,11870,11870,11870,11870,0
20250218,104400,113695450,11870,11870,11870,11870,50
20250218,104300,113101950,11900,11900,11900,11900,0
20250218,104200,113101950,11900,11900,11900,11900,1
20250218,104100,113090050,11900,11900,11900,11900,0
20250218,104000,113090050,11900,11900,11900,11900,2
20250218,103900,113066250,11900,11900,11900,11900,3
20250218,103800,113030550,11890,11890,11890,11890,30
20250218,103700,112673850,11870,11870,11870,11870,0
20250218,103600,112673850,11870,11870,11870,11870,1
20250218,103500,112661980,11890,11890,11890,11890,30
20250218,103400,112305280,11870,11880,11880,11870,1000
20250218,103300,100435260,11900,11900,11900,11900,15
20250218,103200,100256760,11870,11870,11870,11870,417
20250218,103100,95306970,11870,11870,11870,11870,0
20250218,103000,95306970,11870,11890,11890,11870,360
20250218,102900,91031510,11890,11890,11890,11890,497
20250218,102800,85122180,11900,11900,11900,11900,56
20250218,102700,84455780,11900,11900,11900,11900,1
20250218,102600,84443880,11910,11910,11910,11910,0
20250218,102500,84443880,11910,11910,11910,11910,1
20250218,102400,84431970,11900,11900,11900,11900,0
20250218,102300,84431970,11900,11900,11900,11900,1
20250218,102200,84420070,11910,11910,11910,11910,2
20250218,102100,84396250,11900,11900,11900,11900,0
20250218,102000,84396250,11900,11900,11900,11900,0
20250218,101900,84396250,11900,11900,11900,11900,1
20250218,101800,84384350,11900,11900,11900,11900,0
20250218,101700,84384350,11900,11900,11900,11900,0
20250218,101600,84384350,11900,11900,11900,11900,136
20250218,101500,82765950,11950,11950,11950,11950,0
20250218,101400,82765950,11950,11950,11950,11950,0
20250218,101300,82765950,11950,11950,11950,11950,0
20250218,101200,82765950,11950,11950,11950,11950,2
20250218,101100,82742050,11950,11950,11950,11950,0
20250218,101000,82742050,11950,11950,11950,11950,0
20250218,100900,82742050,11950,11950,11950,11950,1
20250218,100800,82730100,11930,11930,11930,11930,0
20250218,100700,82730100,11930,11930,11930,11930,0
20250218,100600,82730100,11930,11930,11930,11930,0
20250218,100500,82730100,11930,11930,11930,11930,0
20250218,100400,82730100,11930,11930,11930,11930,0
20250218,100300,82730100,11930,11930,11930,11930,0
20250218,100200,82730100,11930,11930,11930,11930,0
20250218,100100,82730100,11930,11930,11930,11930,0
20250218,100000,82730100,11930,11920,11930,11920,5
20250218,095900,82670490,11930,11930,11930,11930,0
20250218,095800,82670490,11930,11930,11930,11930,0
20250218,095700,82670490,11930,11930,11930,11930,0
20250218,095600,82670490,11930,11930,11930,11930,0
20250218,095500,82670490,11930,11930,11930,11930,0
20250218,095400,82670490,11930,11930,11930,11930,0
20250218,095300,82670490,11930,11930,11930,11930,0
20250218,095200,82670490,11930,11930,11930,11930,3
20250218,095100,82634700,11940,11940,11940,11940,0
20250218,095000,82634700,11940,11950,11950,11940,255
20250218,094900,79588490,11950,11950,11950,11950,0
20250218,094800,79588490,11950,11950,11950,11950,0
20250218,094700,79588490,11950,11950,11950,11950,16
20250218,094600,79397290,11940,11940,11940,11940,0
20250218,094500,79397290,11940,11940,11940,11940,0
20250218,094400,79397290,11940,11940,11940,11940,0
20250218,094300,79397290,11940,11940,11940,11940,20
20250218,094200,79158490,12000,12000,12000,12000,0
20250218,094100,79158490,12000,12000,12000,12000,1
20250218,094000,79146490,11940,11950,11950,11940,83
20250218,093900,78155460,11990,11990,11990,11990,1
20250218,093800,78143470,12000,12000,12000,12000,0
20250218,093700,78143470,12000,11990,12000,11990,238
20250218,093600,75289840,11980,11980,11980,11980,183
20250218,093500,73097500,11980,11980,11980,11980,18
20250218,093400,72881860,11980,11980,11980,11980,13
20250218,093300,72726120,11980,11980,11980,11980,8
20250218,093200,72630280,11980,11980,11980,11980,0
20250218,093100,72630280,11980,11980,11980,11980,5
20250218,093000,72570380,11970,11970,11970,11970,0
20250218,092900,72570380,11970,11970,11970,11970,120
20250218,092800,71133980,11970,11970,11970,11970,290
20250218,092700,67662680,11970,11970,11970,11970,209
20250218,092600,65160950,11950,11950,11950,11950,112
20250218,092500,63822550,11950,11950,11950,11950,8
20250218,092400,63726950,11950,11950,11950,11950,0
20250218,092300,63726950,11950,11950,11950,11950,12
20250218,092200,63583550,11950,11950,11950,11950,0
20250218,092100,63583550,11950,11950,11950,11950,100
20250218,092000,62388550,11960,11960,11960,11960,0
20250218,091900,62388550,11960,11940,11960,11940,106
20250218,091800,61121040,11940,11940,11940,11940,0
20250218,091700,61121040,11940,11950,11950,11940,164
20250218,091600,59162750,11950,11950,11950,11950,0
20250218,091500,59162750,11950,11950,11950,11950,0
20250218,091400,59162750,11950,11950,11950,11950,121
20250218,091300,57716800,11910,11910,11910,11910,0
20250218,091200,57716800,11910,11900,11910,11900,1220
20250218,091100,43194600,11910,11880,11910,11880,85
20250218,091000,42184400,11880,11880,11880,11880,1
20250218,090900,42172520,11850,11850,11850,11850,0
20250218,090800,42172520,11850,11850,11850,11850,0
20250218,090700,42172520,11850,11850,11850,11850,0
20250218,090600,42172520,11850,11880,11880,11790,2920
20250218,090500,7656850,11890,11890,11890,11890,0
20250218,090400,7656850,11890,11890,11890,11890,100
20250218,090300,6467850,11890,11890,11890,11890,0
20250218,090200,6467850,11890,11890,11890,11890,500
20250218,090100,522850,11890,11890,11890,11890,13
20250218,090000,368280,11880,11880,11880,11880,31