KissMeData/036120/min/candle-20250218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250218,192100,140140880,2250,2250,2250,2250,3411
20250218,192000,140140880,2250,2250,2250,2250,0
20250218,191900,140140880,2250,2250,2250,2250,0
20250218,191800,140140880,2250,2250,2250,2250,0
20250218,191700,140140880,2250,2250,2250,2250,0
20250218,191600,140140880,2250,2250,2250,2250,0
20250218,191500,140140880,2250,2250,2250,2250,0
20250218,191400,140140880,2250,2250,2250,2250,0
20250218,191300,140140880,2250,2250,2250,2250,0
20250218,191200,140140880,2250,2250,2250,2250,0
20250218,191100,140140880,2250,2250,2250,2250,0
20250218,191000,140140880,2250,2250,2250,2250,0
20250218,190900,140140880,2250,2250,2250,2250,0
20250218,190800,140140880,2250,2250,2250,2250,0
20250218,190700,140140880,2250,2250,2250,2250,0
20250218,190600,140140880,2250,2250,2250,2250,0
20250218,190500,140140880,2250,2250,2250,2250,0
20250218,190400,140140880,2250,2250,2250,2250,0
20250218,190300,140140880,2250,2250,2250,2250,0
20250218,190200,140140880,2250,2250,2250,2250,0
20250218,190100,140140880,2250,2250,2250,2250,0
20250218,190000,140140880,2250,2250,2250,2250,0
20250218,185900,140140880,2250,2250,2250,2250,0
20250218,185800,140140880,2250,2250,2250,2250,0
20250218,185700,140140880,2250,2250,2250,2250,0
20250218,185600,140140880,2250,2250,2250,2250,0
20250218,185500,140140880,2250,2250,2250,2250,0
20250218,185400,140140880,2250,2250,2250,2250,0
20250218,185300,140140880,2250,2250,2250,2250,0
20250218,185200,140140880,2250,2250,2250,2250,0
20250218,185100,140140880,2250,2250,2250,2250,3411
20250218,185000,140140880,2250,2250,2250,2250,0
20250218,184900,140140880,2250,2250,2250,2250,0
20250218,184800,140140880,2250,2250,2250,2250,0
20250218,184700,140140880,2250,2250,2250,2250,0
20250218,184600,140140880,2250,2250,2250,2250,0
20250218,184500,140140880,2250,2250,2250,2250,0
20250218,184400,140140880,2250,2250,2250,2250,0
20250218,184300,140140880,2250,2250,2250,2250,0
20250218,184200,140140880,2250,2250,2250,2250,0
20250218,184100,140140880,2250,2250,2250,2250,0
20250218,184000,140140880,2250,2250,2250,2250,0
20250218,183900,140140880,2250,2250,2250,2250,0
20250218,183800,140140880,2250,2250,2250,2250,0
20250218,183700,140140880,2250,2250,2250,2250,0
20250218,183600,140140880,2250,2250,2250,2250,0
20250218,183500,140140880,2250,2250,2250,2250,0
20250218,183400,140140880,2250,2250,2250,2250,0
20250218,183300,140140880,2250,2250,2250,2250,0
20250218,183200,140140880,2250,2250,2250,2250,0
20250218,183100,140140880,2250,2250,2250,2250,0
20250218,183000,140140880,2250,2250,2250,2250,0
20250218,182900,140140880,2250,2250,2250,2250,0
20250218,182800,140140880,2250,2250,2250,2250,0
20250218,182700,140140880,2250,2250,2250,2250,0
20250218,182600,140140880,2250,2250,2250,2250,0
20250218,182500,140140880,2250,2250,2250,2250,0
20250218,182400,140140880,2250,2250,2250,2250,0
20250218,182300,140140880,2250,2250,2250,2250,0
20250218,182200,140140880,2250,2250,2250,2250,0
20250218,182100,140140880,2250,2250,2250,2250,3411
20250218,182000,140140880,2250,2250,2250,2250,0
20250218,181900,140140880,2250,2250,2250,2250,0
20250218,181800,140140880,2250,2250,2250,2250,0
20250218,181700,140140880,2250,2250,2250,2250,0
20250218,181600,140140880,2250,2250,2250,2250,0
20250218,181500,140140880,2250,2250,2250,2250,0
20250218,181400,140140880,2250,2250,2250,2250,0
20250218,181300,140140880,2250,2250,2250,2250,0
20250218,181200,140140880,2250,2250,2250,2250,0
20250218,181100,140140880,2250,2250,2250,2250,0
20250218,181000,140140880,2250,2250,2250,2250,0
20250218,180900,140140880,2250,2250,2250,2250,0
20250218,180800,140140880,2250,2250,2250,2250,0
20250218,180700,140140880,2250,2250,2250,2250,0
20250218,180600,140140880,2250,2250,2250,2250,0
20250218,180500,140140880,2250,2250,2250,2250,0
20250218,180400,140140880,2250,2250,2250,2250,0
20250218,180300,140140880,2250,2250,2250,2250,0
20250218,180200,140140880,2250,2250,2250,2250,0
20250218,180100,140140880,2250,2250,2250,2250,0
20250218,180000,140140880,2250,2250,2250,2250,0
20250218,175900,140140880,2250,2250,2250,2250,0
20250218,175800,140140880,2250,2250,2250,2250,0
20250218,175700,140140880,2250,2250,2250,2250,0
20250218,175600,140140880,2250,2250,2250,2250,0
20250218,175500,140140880,2250,2250,2250,2250,0
20250218,175400,140140880,2250,2250,2250,2250,0
20250218,175300,140140880,2250,2250,2250,2250,0
20250218,175200,140140880,2250,2250,2250,2250,0
20250218,175100,140140880,2250,2250,2250,2250,3411
20250218,175000,140140880,2250,2250,2250,2250,0
20250218,174900,140140880,2250,2250,2250,2250,0
20250218,174800,140140880,2250,2250,2250,2250,0
20250218,174700,140140880,2250,2250,2250,2250,0
20250218,174600,140140880,2250,2250,2250,2250,0
20250218,174500,140140880,2250,2250,2250,2250,0
20250218,174400,140140880,2250,2250,2250,2250,0
20250218,174300,140140880,2250,2250,2250,2250,0
20250218,174200,140140880,2250,2250,2250,2250,0
20250218,174100,140140880,2250,2250,2250,2250,0
20250218,174000,140140880,2250,2250,2250,2250,0
20250218,173900,140140880,2250,2250,2250,2250,0
20250218,173800,140140880,2250,2250,2250,2250,0
20250218,173700,140140880,2250,2250,2250,2250,0
20250218,173600,140140880,2250,2250,2250,2250,0
20250218,173500,140140880,2250,2250,2250,2250,0
20250218,173400,140140880,2250,2250,2250,2250,0
20250218,173300,140140880,2250,2250,2250,2250,0
20250218,173200,140140880,2250,2250,2250,2250,0
20250218,173100,140140880,2250,2250,2250,2250,0
20250218,173000,140140880,2250,2250,2250,2250,0
20250218,172900,140140880,2250,2250,2250,2250,0
20250218,172800,140140880,2250,2250,2250,2250,0
20250218,172700,140140880,2250,2250,2250,2250,0
20250218,172600,140140880,2250,2250,2250,2250,0
20250218,172500,140140880,2250,2250,2250,2250,0
20250218,172400,140140880,2250,2250,2250,2250,0
20250218,172300,140140880,2250,2250,2250,2250,0
20250218,172200,140140880,2250,2250,2250,2250,0
20250218,172100,140140880,2250,2250,2250,2250,3411
20250218,172000,140140880,2250,2250,2250,2250,0
20250218,171900,140140880,2250,2250,2250,2250,0
20250218,171800,140140880,2250,2250,2250,2250,0
20250218,171700,140140880,2250,2250,2250,2250,0
20250218,171600,140140880,2250,2250,2250,2250,0
20250218,171500,140140880,2250,2250,2250,2250,0
20250218,171400,140140880,2250,2250,2250,2250,0
20250218,171300,140140880,2250,2250,2250,2250,0
20250218,171200,140140880,2250,2250,2250,2250,0
20250218,171100,140140880,2250,2250,2250,2250,0
20250218,171000,140140880,2250,2250,2250,2250,0
20250218,170900,140140880,2250,2250,2250,2250,0
20250218,170800,140140880,2250,2250,2250,2250,0
20250218,170700,140140880,2250,2250,2250,2250,0
20250218,170600,140140880,2250,2250,2250,2250,0
20250218,170500,140140880,2250,2250,2250,2250,0
20250218,170400,140140880,2250,2250,2250,2250,0
20250218,170300,140140880,2250,2250,2250,2250,0
20250218,170200,140140880,2250,2250,2250,2250,0
20250218,170100,140140880,2250,2250,2250,2250,0
20250218,170000,140140880,2250,2250,2250,2250,0
20250218,165900,140140880,2250,2250,2250,2250,0
20250218,165800,140140880,2250,2250,2250,2250,0
20250218,165700,140140880,2250,2250,2250,2250,0
20250218,165600,140140880,2250,2250,2250,2250,0
20250218,165500,140140880,2250,2250,2250,2250,0
20250218,165400,140140880,2250,2250,2250,2250,0
20250218,165300,140140880,2250,2250,2250,2250,0
20250218,165200,140140880,2250,2250,2250,2250,0
20250218,165100,140140880,2250,2250,2250,2250,3411
20250218,165000,140140880,2250,2250,2250,2250,0
20250218,164900,140140880,2250,2250,2250,2250,0
20250218,164800,140140880,2250,2250,2250,2250,0
20250218,164700,140140880,2250,2250,2250,2250,0
20250218,164600,140140880,2250,2250,2250,2250,0
20250218,164500,140140880,2250,2250,2250,2250,0
20250218,164400,140140880,2250,2250,2250,2250,0
20250218,164300,140140880,2250,2250,2250,2250,0
20250218,164200,140140880,2250,2250,2250,2250,0
20250218,164100,140140880,2250,2250,2250,2250,0
20250218,164000,140140880,2250,2250,2250,2250,0
20250218,163900,140140880,2250,2250,2250,2250,0
20250218,163800,140140880,2250,2250,2250,2250,0
20250218,163700,140140880,2250,2250,2250,2250,0
20250218,163600,140140880,2250,2250,2250,2250,0
20250218,163500,140140880,2250,2250,2250,2250,0
20250218,163400,140140880,2250,2250,2250,2250,0
20250218,163300,140140880,2250,2250,2250,2250,0
20250218,163200,140140880,2250,2250,2250,2250,0
20250218,163100,140140880,2250,2250,2250,2250,0
20250218,163000,140140880,2250,2250,2250,2250,0
20250218,162900,140140880,2250,2250,2250,2250,0
20250218,162800,140140880,2250,2250,2250,2250,0
20250218,162700,140140880,2250,2250,2250,2250,0
20250218,162600,140140880,2250,2250,2250,2250,0
20250218,162500,140140880,2250,2250,2250,2250,0
20250218,162400,140140880,2250,2250,2250,2250,0
20250218,162300,140140880,2250,2250,2250,2250,0
20250218,162200,140140880,2250,2250,2250,2250,0
20250218,162100,140140880,2250,2250,2250,2250,3411
20250218,162000,140140880,2250,2250,2250,2250,0
20250218,161900,140140880,2250,2250,2250,2250,0
20250218,161800,140140880,2250,2250,2250,2250,0
20250218,161700,140140880,2250,2250,2250,2250,0
20250218,161600,140140880,2250,2250,2250,2250,0
20250218,161500,140140880,2250,2250,2250,2250,0
20250218,161400,140140880,2250,2250,2250,2250,0
20250218,161300,140140880,2250,2250,2250,2250,0
20250218,161200,140140880,2250,2250,2250,2250,0
20250218,161100,140140880,2250,2250,2250,2250,0
20250218,161000,140140880,2250,2250,2250,2250,0
20250218,160900,140140880,2250,2250,2250,2250,0
20250218,160800,140140880,2250,2250,2250,2250,0
20250218,160700,140140880,2250,2250,2250,2250,0
20250218,160600,140140880,2250,2250,2250,2250,0
20250218,160500,140140880,2250,2250,2250,2250,0
20250218,160400,140140880,2250,2250,2250,2250,0
20250218,160300,140140880,2250,2250,2250,2250,0
20250218,160200,140140880,2250,2250,2250,2250,0
20250218,160100,140140880,2250,2250,2250,2250,0
20250218,160000,140140880,2250,2250,2250,2250,0
20250218,155900,140140880,2250,2250,2250,2250,0
20250218,155800,140140880,2250,2250,2250,2250,0
20250218,155700,140140880,2250,2250,2250,2250,0
20250218,155600,140140880,2250,2250,2250,2250,0
20250218,155500,140140880,2250,2250,2250,2250,0
20250218,155400,140140880,2250,2250,2250,2250,0
20250218,155300,140140880,2250,2250,2250,2250,0
20250218,155200,140140880,2250,2250,2250,2250,0
20250218,155100,140140880,2250,2250,2250,2250,3411
20250218,155000,140140880,2250,2250,2250,2250,0
20250218,154900,140140880,2250,2250,2250,2250,0
20250218,154800,140140880,2250,2250,2250,2250,0
20250218,154700,140140880,2250,2250,2250,2250,0
20250218,154600,140140880,2250,2250,2250,2250,0
20250218,154500,140140880,2250,2250,2250,2250,0
20250218,154400,140140880,2250,2250,2250,2250,0
20250218,154300,140140880,2250,2250,2250,2250,0
20250218,154200,140140880,2250,2250,2250,2250,0
20250218,154100,140140880,2250,2250,2250,2250,0
20250218,154000,140140880,2250,2250,2250,2250,0
20250218,153900,140140880,2250,2250,2250,2250,0
20250218,153800,140140880,2250,2250,2250,2250,0
20250218,153700,140140880,2250,2250,2250,2250,0
20250218,153600,140140880,2250,2250,2250,2250,0
20250218,153500,140140880,2250,2250,2250,2250,0
20250218,153400,140140880,2250,2250,2250,2250,0
20250218,153300,140140880,2250,2250,2250,2250,0
20250218,153200,140140880,2250,2250,2250,2250,0
20250218,153100,140140880,2250,2250,2250,2250,0
20250218,153000,140140880,2250,2250,2250,2250,3411
20250218,152900,132466130,2255,2255,2255,2255,0
20250218,152800,132466130,2255,2255,2255,2255,0
20250218,152700,132466130,2255,2255,2255,2255,0
20250218,152600,132466130,2255,2255,2255,2255,0
20250218,152500,132466130,2255,2255,2255,2255,0
20250218,152400,132466130,2255,2255,2255,2255,0
20250218,152300,132466130,2255,2255,2255,2255,0
20250218,152200,132466130,2255,2255,2255,2255,0
20250218,152100,132466130,2255,2255,2255,2255,0
20250218,152000,132466130,2255,2255,2255,2255,0
20250218,151900,132466130,2255,2260,2260,2255,132
20250218,151800,132167950,2260,2260,2260,2260,81
20250218,151700,131984890,2260,2260,2260,2260,0
20250218,151600,131984890,2260,2260,2260,2255,537
20250218,151500,130771995,2255,2255,2255,2255,223
20250218,151400,130269130,2255,2255,2255,2255,1
20250218,151300,130266875,2255,2255,2260,2255,320
20250218,151200,129545270,2260,2260,2260,2260,0
20250218,151100,129545270,2260,2260,2260,2260,865
20250218,151000,127590370,2260,2260,2260,2260,0
20250218,150900,127590370,2260,2260,2260,2260,2
20250218,150800,127585850,2260,2260,2260,2260,416
20250218,150700,126645690,2260,2260,2260,2260,0
20250218,150600,126645690,2260,2260,2260,2260,0
20250218,150500,126645690,2260,2260,2260,2260,1674
20250218,150400,122862450,2260,2260,2260,2260,0
20250218,150300,122862450,2260,2260,2260,2260,0
20250218,150200,122862450,2260,2260,2260,2260,0
20250218,150100,122862450,2260,2260,2260,2260,0
20250218,150000,122862450,2260,2255,2260,2255,7000
20250218,145900,107055230,2255,2255,2255,2255,274
20250218,145800,106437360,2255,2255,2255,2255,0
20250218,145700,106437360,2255,2255,2255,2255,0
20250218,145600,106437360,2255,2255,2255,2255,0
20250218,145500,106437360,2255,2255,2255,2255,0
20250218,145400,106437360,2255,2255,2255,2255,0
20250218,145300,106437360,2255,2255,2255,2255,0
20250218,145200,106437360,2255,2255,2255,2255,0
20250218,145100,106437360,2255,2255,2255,2255,0
20250218,145000,106437360,2255,2255,2255,2255,0
20250218,144900,106437360,2255,2255,2255,2255,0
20250218,144800,106437360,2255,2255,2255,2255,0
20250218,144700,106437360,2255,2255,2255,2255,0
20250218,144600,106437360,2255,2255,2255,2255,0
20250218,144500,106437360,2255,2255,2255,2255,0
20250218,144400,106437360,2255,2255,2255,2255,161
20250218,144300,106074305,2255,2255,2255,2255,0
20250218,144200,106074305,2255,2255,2255,2255,388
20250218,144100,105199365,2255,2255,2255,2255,0
20250218,144000,105199365,2255,2255,2255,2255,0
20250218,143900,105199365,2255,2255,2255,2255,0
20250218,143800,105199365,2255,2255,2255,2255,0
20250218,143700,105199365,2255,2255,2255,2255,0
20250218,143600,105199365,2255,2255,2255,2255,0
20250218,143500,105199365,2255,2255,2255,2255,19
20250218,143400,105156520,2255,2255,2255,2255,1
20250218,143300,105154265,2250,2250,2250,2250,0
20250218,143200,105154265,2250,2250,2250,2250,0
20250218,143100,105154265,2250,2250,2250,2250,0
20250218,143000,105154265,2250,2250,2250,2250,0
20250218,142900,105154265,2250,2250,2250,2250,0
20250218,142800,105154265,2250,2250,2250,2250,0
20250218,142700,105154265,2250,2250,2250,2250,0
20250218,142600,105154265,2250,2250,2250,2250,0
20250218,142500,105154265,2250,2250,2250,2250,0
20250218,142400,105154265,2250,2250,2250,2250,611
20250218,142300,103779515,2250,2250,2250,2250,0
20250218,142200,103779515,2250,2250,2250,2250,0
20250218,142100,103779515,2250,2250,2250,2250,0
20250218,142000,103779515,2250,2250,2250,2250,0
20250218,141900,103779515,2250,2250,2250,2250,0
20250218,141800,103779515,2250,2250,2250,2250,0
20250218,141700,103779515,2250,2250,2250,2250,0
20250218,141600,103779515,2250,2250,2250,2250,0
20250218,141500,103779515,2250,2250,2250,2250,0
20250218,141400,103779515,2250,2250,2250,2250,0
20250218,141300,103779515,2250,2250,2250,2250,0
20250218,141200,103779515,2250,2250,2250,2250,0
20250218,141100,103779515,2250,2250,2250,2250,0
20250218,141000,103779515,2250,2250,2250,2250,323
20250218,140900,103052765,2250,2250,2250,2250,0
20250218,140800,103052765,2250,2250,2250,2250,0
20250218,140700,103052765,2250,2250,2250,2250,0
20250218,140600,103052765,2250,2250,2250,2250,0
20250218,140500,103052765,2250,2250,2250,2250,0
20250218,140400,103052765,2250,2250,2250,2250,0
20250218,140300,103052765,2250,2250,2250,2250,0
20250218,140200,103052765,2250,2250,2250,2250,0
20250218,140100,103052765,2250,2250,2250,2250,0
20250218,140000,103052765,2250,2250,2250,2250,0
20250218,135900,103052765,2250,2250,2250,2250,66
20250218,135800,102904265,2250,2250,2250,2250,0
20250218,135700,102904265,2250,2250,2250,2250,0
20250218,135600,102904265,2250,2250,2250,2250,0
20250218,135500,102904265,2250,2250,2250,2250,0
20250218,135400,102904265,2250,2250,2250,2250,0
20250218,135300,102904265,2250,2250,2250,2250,0
20250218,135200,102904265,2250,2250,2250,2250,682
20250218,135100,101369765,2250,2250,2250,2250,0
20250218,135000,101369765,2250,2250,2250,2250,0
20250218,134900,101369765,2250,2250,2250,2250,0
20250218,134800,101369765,2250,2250,2250,2250,0
20250218,134700,101369765,2250,2250,2250,2250,0
20250218,134600,101369765,2250,2250,2250,2250,0
20250218,134500,101369765,2250,2250,2250,2250,0
20250218,134400,101369765,2250,2250,2250,2250,0
20250218,134300,101369765,2250,2250,2250,2250,274
20250218,134200,100753265,2250,2250,2250,2250,236
20250218,134100,100222265,2250,2250,2250,2250,0
20250218,134000,100222265,2250,2255,2255,2250,466
20250218,133900,99171935,2250,2250,2250,2250,0
20250218,133800,99171935,2250,2250,2250,2250,200
20250218,133700,98721935,2250,2250,2250,2250,0
20250218,133600,98721935,2250,2250,2250,2250,0
20250218,133500,98721935,2250,2250,2250,2250,191
20250218,133400,98292185,2250,2250,2250,2250,0
20250218,133300,98292185,2250,2250,2250,2250,0
20250218,133200,98292185,2250,2250,2250,2250,4
20250218,133100,98283185,2255,2255,2255,2255,273
20250218,133000,97667570,2255,2255,2255,2255,0
20250218,132900,97667570,2255,2255,2255,2255,0
20250218,132800,97667570,2255,2255,2255,2255,0
20250218,132700,97667570,2255,2255,2255,2255,0
20250218,132600,97667570,2255,2255,2255,2255,0
20250218,132500,97667570,2255,2255,2255,2255,0
20250218,132400,97667570,2255,2255,2255,2255,1
20250218,132300,97665315,2250,2250,2250,2250,0
20250218,132200,97665315,2250,2250,2250,2250,0
20250218,132100,97665315,2250,2250,2250,2250,430
20250218,132000,96697815,2250,2250,2250,2250,0
20250218,131900,96697815,2250,2250,2250,2250,0
20250218,131800,96697815,2250,2250,2250,2250,0
20250218,131700,96697815,2250,2250,2250,2250,121
20250218,131600,96425565,2250,2250,2250,2250,0
20250218,131500,96425565,2250,2250,2250,2250,0
20250218,131400,96425565,2250,2250,2250,2250,12
20250218,131300,96398565,2250,2250,2250,2250,0
20250218,131200,96398565,2250,2250,2250,2250,0
20250218,131100,96398565,2250,2250,2250,2250,0
20250218,131000,96398565,2250,2250,2250,2250,0
20250218,130900,96398565,2250,2250,2250,2250,1
20250218,130800,96396315,2245,2245,2245,2245,0
20250218,130700,96396315,2245,2245,2245,2245,37
20250218,130600,96313250,2250,2250,2250,2250,1
20250218,130500,96311000,2250,2250,2250,2250,0
20250218,130400,96311000,2250,2250,2250,2250,126
20250218,130300,96027500,2250,2250,2250,2250,0
20250218,130200,96027500,2250,2250,2250,2250,0
20250218,130100,96027500,2250,2250,2250,2250,1
20250218,130000,96025250,2250,2250,2250,2250,0
20250218,125900,96025250,2250,2250,2250,2250,0
20250218,125800,96025250,2250,2250,2250,2250,0
20250218,125700,96025250,2250,2250,2250,2250,88
20250218,125600,95827250,2250,2250,2250,2250,0
20250218,125500,95827250,2250,2250,2250,2250,0
20250218,125400,95827250,2250,2250,2250,2250,0
20250218,125300,95827250,2250,2250,2250,2250,1
20250218,125200,95825000,2250,2250,2250,2250,0
20250218,125100,95825000,2250,2250,2250,2250,0
20250218,125000,95825000,2250,2250,2250,2250,0
20250218,124900,95825000,2250,2250,2250,2250,0
20250218,124800,95825000,2250,2250,2250,2250,0
20250218,124700,95825000,2250,2250,2250,2250,0
20250218,124600,95825000,2250,2250,2250,2250,0
20250218,124500,95825000,2250,2250,2250,2250,1
20250218,124400,95822750,2240,2240,2240,2240,0
20250218,124300,95822750,2240,2240,2240,2240,3
20250218,124200,95816030,2240,2240,2240,2240,0
20250218,124100,95816030,2240,2240,2240,2240,0
20250218,124000,95816030,2240,2245,2245,2240,230
20250218,123900,95300670,2245,2245,2245,2245,0
20250218,123800,95300670,2245,2245,2245,2245,0
20250218,123700,95300670,2245,2245,2245,2245,0
20250218,123600,95300670,2245,2245,2245,2245,1
20250218,123500,95298425,2245,2245,2245,2245,0
20250218,123400,95298425,2245,2245,2245,2245,0
20250218,123300,95298425,2245,2245,2245,2245,0
20250218,123200,95298425,2245,2245,2245,2245,0
20250218,123100,95298425,2245,2245,2245,2245,0
20250218,123000,95298425,2245,2245,2245,2245,0
20250218,122900,95298425,2245,2245,2245,2245,0
20250218,122800,95298425,2245,2245,2245,2245,0
20250218,122700,95298425,2245,2245,2245,2245,0
20250218,122600,95298425,2245,2245,2245,2245,100
20250218,122500,95073925,2250,2250,2250,2250,87
20250218,122400,94878175,2250,2250,2250,2250,0
20250218,122300,94878175,2250,2250,2250,2250,7
20250218,122200,94862425,2250,2250,2250,2250,0
20250218,122100,94862425,2250,2250,2250,2250,0
20250218,122000,94862425,2250,2250,2250,2250,0
20250218,121900,94862425,2250,2250,2250,2250,0
20250218,121800,94862425,2250,2250,2250,2250,0
20250218,121700,94862425,2250,2250,2250,2250,0
20250218,121600,94862425,2250,2250,2250,2250,44
20250218,121500,94763425,2250,2250,2250,2250,0
20250218,121400,94763425,2250,2250,2250,2250,0
20250218,121300,94763425,2250,2250,2250,2250,0
20250218,121200,94763425,2250,2250,2250,2250,0
20250218,121100,94763425,2250,2250,2250,2250,0
20250218,121000,94763425,2250,2250,2250,2250,0
20250218,120900,94763425,2250,2250,2250,2250,0
20250218,120800,94763425,2250,2250,2250,2250,45
20250218,120700,94662175,2250,2250,2250,2250,78
20250218,120600,94486675,2250,2250,2250,2250,0
20250218,120500,94486675,2250,2250,2250,2250,1
20250218,120400,94484425,2250,2250,2250,2250,0
20250218,120300,94484425,2250,2250,2250,2250,0
20250218,120200,94484425,2250,2250,2250,2250,0
20250218,120100,94484425,2250,2250,2250,2250,0
20250218,120000,94484425,2250,2250,2250,2250,0
20250218,115900,94484425,2250,2250,2250,2250,0
20250218,115800,94484425,2250,2250,2250,2250,0
20250218,115700,94484425,2250,2250,2250,2250,0
20250218,115600,94484425,2250,2250,2250,2250,51
20250218,115500,94369675,2250,2250,2250,2250,0
20250218,115400,94369675,2250,2250,2250,2250,0
20250218,115300,94369675,2250,2250,2250,2250,0
20250218,115200,94369675,2250,2250,2250,2250,0
20250218,115100,94369675,2250,2250,2250,2250,0
20250218,115000,94369675,2250,2250,2250,2250,0
20250218,114900,94369675,2250,2250,2250,2250,10
20250218,114800,94347175,2245,2245,2245,2245,83
20250218,114700,94160840,2250,2250,2250,2250,0
20250218,114600,94160840,2250,2250,2250,2250,0
20250218,114500,94160840,2250,2250,2250,2250,0
20250218,114400,94160840,2250,2250,2250,2250,0
20250218,114300,94160840,2250,2250,2250,2250,0
20250218,114200,94160840,2250,2250,2250,2250,0
20250218,114100,94160840,2250,2250,2250,2250,0
20250218,114000,94160840,2250,2250,2250,2250,0
20250218,113900,94160840,2250,2250,2250,2250,0
20250218,113800,94160840,2250,2250,2250,2250,0
20250218,113700,94160840,2250,2250,2250,2250,0
20250218,113600,94160840,2250,2250,2250,2250,0
20250218,113500,94160840,2250,2250,2250,2250,0
20250218,113400,94160840,2250,2250,2250,2250,0
20250218,113300,94160840,2250,2250,2250,2250,0
20250218,113200,94160840,2250,2250,2250,2250,83
20250218,113100,93974090,2250,2250,2250,2250,0
20250218,113000,93974090,2250,2250,2250,2250,35
20250218,112900,93895340,2235,2235,2235,2235,0
20250218,112800,93895340,2235,2250,2250,2235,16500
20250218,112700,56985030,2250,2250,2250,2250,0
20250218,112600,56985030,2250,2250,2250,2250,0
20250218,112500,56985030,2250,2250,2250,2250,0
20250218,112400,56985030,2250,2250,2250,2250,0
20250218,112300,56985030,2250,2250,2250,2250,0
20250218,112200,56985030,2250,2250,2250,2250,0
20250218,112100,56985030,2250,2250,2250,2250,0
20250218,112000,56985030,2250,2250,2250,2250,50
20250218,111900,56872530,2245,2245,2245,2245,323
20250218,111800,56147395,2245,2245,2245,2245,1335
20250218,111700,53150320,2250,2250,2250,2250,110
20250218,111600,52902820,2255,2255,2255,2255,0
20250218,111500,52902820,2255,2255,2255,2255,0
20250218,111400,52902820,2255,2255,2255,2255,0
20250218,111300,52902820,2255,2255,2255,2255,0
20250218,111200,52902820,2255,2255,2255,2255,0
20250218,111100,52902820,2255,2255,2255,2255,3000
20250218,111000,46137820,2255,2255,2255,2255,0
20250218,110900,46137820,2255,2255,2255,2255,0
20250218,110800,46137820,2255,2255,2255,2255,0
20250218,110700,46137820,2255,2255,2255,2255,0
20250218,110600,46137820,2255,2255,2255,2255,0
20250218,110500,46137820,2255,2255,2255,2255,0
20250218,110400,46137820,2255,2255,2255,2255,0
20250218,110300,46137820,2255,2255,2255,2255,0
20250218,110200,46137820,2255,2255,2255,2255,0
20250218,110100,46137820,2255,2255,2255,2255,0
20250218,110000,46137820,2255,2255,2255,2255,0
20250218,105900,46137820,2255,2255,2255,2255,0
20250218,105800,46137820,2255,2255,2255,2255,0
20250218,105700,46137820,2255,2255,2255,2255,0
20250218,105600,46137820,2255,2255,2255,2255,0
20250218,105500,46137820,2255,2255,2255,2255,0
20250218,105400,46137820,2255,2255,2255,2255,0
20250218,105300,46137820,2255,2255,2255,2255,0
20250218,105200,46137820,2255,2255,2255,2255,0
20250218,105100,46137820,2255,2255,2255,2255,0
20250218,105000,46137820,2255,2255,2255,2255,0
20250218,104900,46137820,2255,2255,2255,2255,0
20250218,104800,46137820,2255,2255,2255,2255,0
20250218,104700,46137820,2255,2255,2255,2255,1
20250218,104600,46135565,2255,2255,2255,2255,0
20250218,104500,46135565,2255,2255,2255,2255,0
20250218,104400,46135565,2255,2255,2255,2255,0
20250218,104300,46135565,2255,2255,2255,2255,0
20250218,104200,46135565,2255,2255,2255,2255,0
20250218,104100,46135565,2255,2255,2255,2255,0
20250218,104000,46135565,2255,2255,2255,2255,0
20250218,103900,46135565,2255,2255,2255,2255,0
20250218,103800,46135565,2255,2255,2255,2255,0
20250218,103700,46135565,2255,2255,2255,2255,0
20250218,103600,46135565,2255,2255,2255,2255,0
20250218,103500,46135565,2255,2255,2255,2255,0
20250218,103400,46135565,2255,2255,2255,2255,0
20250218,103300,46135565,2255,2255,2255,2255,0
20250218,103200,46135565,2255,2255,2255,2255,0
20250218,103100,46135565,2255,2255,2255,2255,0
20250218,103000,46135565,2255,2255,2255,2255,0
20250218,102900,46135565,2255,2255,2255,2255,0
20250218,102800,46135565,2255,2255,2255,2255,0
20250218,102700,46135565,2255,2255,2255,2255,0
20250218,102600,46135565,2255,2255,2255,2255,0
20250218,102500,46135565,2255,2255,2255,2255,0
20250218,102400,46135565,2255,2255,2255,2255,0
20250218,102300,46135565,2255,2255,2255,2255,0
20250218,102200,46135565,2255,2255,2255,2255,0
20250218,102100,46135565,2255,2255,2255,2255,0
20250218,102000,46135565,2255,2255,2255,2255,0
20250218,101900,46135565,2255,2255,2255,2255,0
20250218,101800,46135565,2255,2255,2255,2255,0
20250218,101700,46135565,2255,2255,2255,2255,1
20250218,101600,46133310,2240,2240,2240,2240,1
20250218,101500,46131070,2255,2245,2255,2245,3997
20250218,101400,37157785,2255,2255,2255,2255,0
20250218,101300,37157785,2255,2250,2255,2250,154
20250218,101200,36811270,2250,2250,2250,2250,358
20250218,101100,36005770,2255,2255,2255,2255,0
20250218,101000,36005770,2255,2255,2255,2255,1
20250218,100900,36003515,2255,2255,2255,2255,0
20250218,100800,36003515,2255,2250,2255,2250,1063
20250218,100700,33606910,2250,2250,2250,2250,0
20250218,100600,33606910,2250,2250,2250,2250,3
20250218,100500,33600160,2250,2250,2250,2250,5
20250218,100400,33588910,2250,2250,2250,2250,200
20250218,100300,33138910,2245,2245,2245,2245,0
20250218,100200,33138910,2245,2245,2245,2245,0
20250218,100100,33138910,2245,2250,2250,2245,1119
20250218,100000,30621745,2250,2250,2250,2250,1804
20250218,095900,26562745,2255,2255,2255,2255,0
20250218,095800,26562745,2255,2255,2255,2255,0
20250218,095700,26562745,2255,2255,2255,2255,0
20250218,095600,26562745,2255,2255,2255,2255,0
20250218,095500,26562745,2255,2255,2255,2255,0
20250218,095400,26562745,2255,2255,2255,2255,0
20250218,095300,26562745,2255,2255,2255,2255,312
20250218,095200,25859185,2255,2255,2255,2255,949
20250218,095100,23719190,2255,2255,2255,2255,500
20250218,095000,22591690,2255,2255,2255,2255,1375
20250218,094900,19491065,2255,2255,2255,2255,0
20250218,094800,19491065,2255,2255,2255,2255,0
20250218,094700,19491065,2255,2255,2255,2255,0
20250218,094600,19491065,2255,2255,2255,2255,0
20250218,094500,19491065,2255,2255,2255,2255,0
20250218,094400,19491065,2255,2255,2255,2255,6
20250218,094300,19477535,2255,2255,2255,2255,1512
20250218,094200,16067975,2255,2255,2255,2255,500
20250218,094100,14940475,2255,2255,2260,2255,1521
20250218,094000,11510605,2255,2250,2255,2250,1117
20250218,093900,8994675,2255,2255,2255,2255,59
20250218,093800,8861630,2255,2255,2255,2255,0
20250218,093700,8861630,2255,2255,2255,2255,492
20250218,093600,7752170,2255,2255,2255,2255,0
20250218,093500,7752170,2255,2255,2255,2255,0
20250218,093400,7752170,2255,2255,2255,2255,64
20250218,093300,7607850,2255,2255,2255,2255,30
20250218,093200,7540200,2255,2255,2255,2255,0
20250218,093100,7540200,2255,2255,2255,2255,1088
20250218,093000,5086760,2255,2255,2255,2255,562
20250218,092900,3819450,2255,2255,2255,2255,0
20250218,092800,3819450,2255,2255,2255,2255,288
20250218,092700,3170010,2255,2260,2260,2255,70
20250218,092600,3011855,2260,2260,2260,2260,91
20250218,092500,2806195,2260,2260,2260,2260,10
20250218,092400,2783595,2260,2260,2260,2260,0
20250218,092300,2783595,2260,2260,2260,2260,0
20250218,092200,2783595,2260,2260,2260,2260,0
20250218,092100,2783595,2260,2260,2260,2260,0
20250218,092000,2783595,2260,2260,2260,2260,0
20250218,091900,2783595,2260,2260,2260,2260,0
20250218,091800,2783595,2260,2260,2260,2260,532
20250218,091700,1581275,2260,2260,2260,2260,0
20250218,091600,1581275,2260,2260,2260,2260,0
20250218,091500,1581275,2260,2260,2260,2260,66
20250218,091400,1432115,2260,2260,2260,2260,20
20250218,091300,1386915,2260,2260,2260,2260,78
20250218,091200,1210635,2260,2260,2260,2260,0
20250218,091100,1210635,2260,2260,2260,2260,0
20250218,091000,1210635,2260,2260,2260,2260,0
20250218,090900,1210635,2260,2260,2260,2260,0
20250218,090800,1210635,2260,2260,2260,2260,1
20250218,090700,1208375,2250,2250,2250,2250,81
20250218,090600,1026125,2260,2260,2260,2260,0
20250218,090500,1026125,2260,2260,2260,2260,31
20250218,090400,956065,2260,2260,2260,2260,1
20250218,090300,953805,2270,2270,2270,2270,0
20250218,090200,953805,2270,2270,2270,2270,0
20250218,090100,953805,2270,2270,2270,2270,0
20250218,090000,953805,2270,2255,2270,2255,421