KissMeData/038950/min/candle-20250218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250218,192400,83970790,3410,3410,3410,3410,753
20250218,192300,83970790,3410,3410,3410,3410,0
20250218,192200,83970790,3410,3410,3410,3410,0
20250218,192100,83970790,3410,3410,3410,3410,0
20250218,192000,83970790,3410,3410,3410,3410,0
20250218,191900,83970790,3410,3410,3410,3410,0
20250218,191800,83970790,3410,3410,3410,3410,0
20250218,191700,83970790,3410,3410,3410,3410,0
20250218,191600,83970790,3410,3410,3410,3410,0
20250218,191500,83970790,3410,3410,3410,3410,0
20250218,191400,83970790,3410,3410,3410,3410,0
20250218,191300,83970790,3410,3410,3410,3410,0
20250218,191200,83970790,3410,3410,3410,3410,0
20250218,191100,83970790,3410,3410,3410,3410,0
20250218,191000,83970790,3410,3410,3410,3410,0
20250218,190900,83970790,3410,3410,3410,3410,0
20250218,190800,83970790,3410,3410,3410,3410,0
20250218,190700,83970790,3410,3410,3410,3410,0
20250218,190600,83970790,3410,3410,3410,3410,0
20250218,190500,83970790,3410,3410,3410,3410,0
20250218,190400,83970790,3410,3410,3410,3410,0
20250218,190300,83970790,3410,3410,3410,3410,0
20250218,190200,83970790,3410,3410,3410,3410,0
20250218,190100,83970790,3410,3410,3410,3410,0
20250218,190000,83970790,3410,3410,3410,3410,0
20250218,185900,83970790,3410,3410,3410,3410,0
20250218,185800,83970790,3410,3410,3410,3410,0
20250218,185700,83970790,3410,3410,3410,3410,0
20250218,185600,83970790,3410,3410,3410,3410,0
20250218,185500,83970790,3410,3410,3410,3410,0
20250218,185400,83970790,3410,3410,3410,3410,753
20250218,185300,83970790,3410,3410,3410,3410,0
20250218,185200,83970790,3410,3410,3410,3410,0
20250218,185100,83970790,3410,3410,3410,3410,0
20250218,185000,83970790,3410,3410,3410,3410,0
20250218,184900,83970790,3410,3410,3410,3410,0
20250218,184800,83970790,3410,3410,3410,3410,0
20250218,184700,83970790,3410,3410,3410,3410,0
20250218,184600,83970790,3410,3410,3410,3410,0
20250218,184500,83970790,3410,3410,3410,3410,0
20250218,184400,83970790,3410,3410,3410,3410,0
20250218,184300,83970790,3410,3410,3410,3410,0
20250218,184200,83970790,3410,3410,3410,3410,0
20250218,184100,83970790,3410,3410,3410,3410,0
20250218,184000,83970790,3410,3410,3410,3410,0
20250218,183900,83970790,3410,3410,3410,3410,0
20250218,183800,83970790,3410,3410,3410,3410,0
20250218,183700,83970790,3410,3410,3410,3410,0
20250218,183600,83970790,3410,3410,3410,3410,0
20250218,183500,83970790,3410,3410,3410,3410,0
20250218,183400,83970790,3410,3410,3410,3410,0
20250218,183300,83970790,3410,3410,3410,3410,0
20250218,183200,83970790,3410,3410,3410,3410,0
20250218,183100,83970790,3410,3410,3410,3410,0
20250218,183000,83970790,3410,3410,3410,3410,0
20250218,182900,83970790,3410,3410,3410,3410,0
20250218,182800,83970790,3410,3410,3410,3410,0
20250218,182700,83970790,3410,3410,3410,3410,0
20250218,182600,83970790,3410,3410,3410,3410,0
20250218,182500,83970790,3410,3410,3410,3410,0
20250218,182400,83970790,3410,3410,3410,3410,753
20250218,182300,83970790,3410,3410,3410,3410,0
20250218,182200,83970790,3410,3410,3410,3410,0
20250218,182100,83970790,3410,3410,3410,3410,0
20250218,182000,83970790,3410,3410,3410,3410,0
20250218,181900,83970790,3410,3410,3410,3410,0
20250218,181800,83970790,3410,3410,3410,3410,0
20250218,181700,83970790,3410,3410,3410,3410,0
20250218,181600,83970790,3410,3410,3410,3410,0
20250218,181500,83970790,3410,3410,3410,3410,0
20250218,181400,83970790,3410,3410,3410,3410,0
20250218,181300,83970790,3410,3410,3410,3410,0
20250218,181200,83970790,3410,3410,3410,3410,0
20250218,181100,83970790,3410,3410,3410,3410,0
20250218,181000,83970790,3410,3410,3410,3410,0
20250218,180900,83970790,3410,3410,3410,3410,0
20250218,180800,83970790,3410,3410,3410,3410,0
20250218,180700,83970790,3410,3410,3410,3410,0
20250218,180600,83970790,3410,3410,3410,3410,0
20250218,180500,83970790,3410,3410,3410,3410,0
20250218,180400,83970790,3410,3410,3410,3410,0
20250218,180300,83970790,3410,3410,3410,3410,0
20250218,180200,83970790,3410,3410,3410,3410,0
20250218,180100,83970790,3410,3410,3410,3410,0
20250218,180000,83970790,3410,3410,3410,3410,0
20250218,175900,83970790,3410,3410,3410,3410,0
20250218,175800,83970790,3410,3410,3410,3410,0
20250218,175700,83970790,3410,3410,3410,3410,0
20250218,175600,83970790,3410,3410,3410,3410,0
20250218,175500,83970790,3410,3410,3410,3410,0
20250218,175400,83970790,3410,3410,3410,3410,753
20250218,175300,83970790,3410,3410,3410,3410,0
20250218,175200,83970790,3410,3410,3410,3410,0
20250218,175100,83970790,3410,3410,3410,3410,0
20250218,175000,83970790,3410,3410,3410,3410,0
20250218,174900,83970790,3410,3410,3410,3410,0
20250218,174800,83970790,3410,3410,3410,3410,0
20250218,174700,83970790,3410,3410,3410,3410,0
20250218,174600,83970790,3410,3410,3410,3410,0
20250218,174500,83970790,3410,3410,3410,3410,0
20250218,174400,83970790,3410,3410,3410,3410,0
20250218,174300,83970790,3410,3410,3410,3410,0
20250218,174200,83970790,3410,3410,3410,3410,0
20250218,174100,83970790,3410,3410,3410,3410,0
20250218,174000,83970790,3410,3410,3410,3410,0
20250218,173900,83970790,3410,3410,3410,3410,0
20250218,173800,83970790,3410,3410,3410,3410,0
20250218,173700,83970790,3410,3410,3410,3410,0
20250218,173600,83970790,3410,3410,3410,3410,0
20250218,173500,83970790,3410,3410,3410,3410,0
20250218,173400,83970790,3410,3410,3410,3410,0
20250218,173300,83970790,3410,3410,3410,3410,0
20250218,173200,83970790,3410,3410,3410,3410,0
20250218,173100,83970790,3410,3410,3410,3410,0
20250218,173000,83970790,3410,3410,3410,3410,0
20250218,172900,83970790,3410,3410,3410,3410,0
20250218,172800,83970790,3410,3410,3410,3410,0
20250218,172700,83970790,3410,3410,3410,3410,0
20250218,172600,83970790,3410,3410,3410,3410,0
20250218,172500,83970790,3410,3410,3410,3410,0
20250218,172400,83970790,3410,3410,3410,3410,753
20250218,172300,83970790,3410,3410,3410,3410,0
20250218,172200,83970790,3410,3410,3410,3410,0
20250218,172100,83970790,3410,3410,3410,3410,0
20250218,172000,83970790,3410,3410,3410,3410,0
20250218,171900,83970790,3410,3410,3410,3410,0
20250218,171800,83970790,3410,3410,3410,3410,0
20250218,171700,83970790,3410,3410,3410,3410,0
20250218,171600,83970790,3410,3410,3410,3410,0
20250218,171500,83970790,3410,3410,3410,3410,0
20250218,171400,83970790,3410,3410,3410,3410,0
20250218,171300,83970790,3410,3410,3410,3410,0
20250218,171200,83970790,3410,3410,3410,3410,0
20250218,171100,83970790,3410,3410,3410,3410,0
20250218,171000,83970790,3410,3410,3410,3410,0
20250218,170900,83970790,3410,3410,3410,3410,0
20250218,170800,83970790,3410,3410,3410,3410,0
20250218,170700,83970790,3410,3410,3410,3410,0
20250218,170600,83970790,3410,3410,3410,3410,0
20250218,170500,83970790,3410,3410,3410,3410,0
20250218,170400,83970790,3410,3410,3410,3410,0
20250218,170300,83970790,3410,3410,3410,3410,0
20250218,170200,83970790,3410,3410,3410,3410,0
20250218,170100,83970790,3410,3410,3410,3410,0
20250218,170000,83970790,3410,3410,3410,3410,0
20250218,165900,83970790,3410,3410,3410,3410,0
20250218,165800,83970790,3410,3410,3410,3410,0
20250218,165700,83970790,3410,3410,3410,3410,0
20250218,165600,83970790,3410,3410,3410,3410,0
20250218,165500,83970790,3410,3410,3410,3410,0
20250218,165400,83970790,3410,3410,3410,3410,753
20250218,165300,83970790,3410,3410,3410,3410,0
20250218,165200,83970790,3410,3410,3410,3410,0
20250218,165100,83970790,3410,3410,3410,3410,0
20250218,165000,83970790,3410,3410,3410,3410,0
20250218,164900,83970790,3410,3410,3410,3410,0
20250218,164800,83970790,3410,3410,3410,3410,0
20250218,164700,83970790,3410,3410,3410,3410,0
20250218,164600,83970790,3410,3410,3410,3410,0
20250218,164500,83970790,3410,3410,3410,3410,0
20250218,164400,83970790,3410,3410,3410,3410,0
20250218,164300,83970790,3410,3410,3410,3410,0
20250218,164200,83970790,3410,3410,3410,3410,0
20250218,164100,83970790,3410,3410,3410,3410,0
20250218,164000,83970790,3410,3410,3410,3410,0
20250218,163900,83970790,3410,3410,3410,3410,0
20250218,163800,83970790,3410,3410,3410,3410,0
20250218,163700,83970790,3410,3410,3410,3410,0
20250218,163600,83970790,3410,3410,3410,3410,0
20250218,163500,83970790,3410,3410,3410,3410,0
20250218,163400,83970790,3410,3410,3410,3410,0
20250218,163300,83970790,3410,3410,3410,3410,0
20250218,163200,83970790,3410,3410,3410,3410,0
20250218,163100,83970790,3410,3410,3410,3410,0
20250218,163000,83970790,3410,3410,3410,3410,0
20250218,162900,83970790,3410,3410,3410,3410,0
20250218,162800,83970790,3410,3410,3410,3410,0
20250218,162700,83970790,3410,3410,3410,3410,0
20250218,162600,83970790,3410,3410,3410,3410,0
20250218,162500,83970790,3410,3410,3410,3410,0
20250218,162400,83970790,3410,3410,3410,3410,753
20250218,162300,83970790,3410,3410,3410,3410,0
20250218,162200,83970790,3410,3410,3410,3410,0
20250218,162100,83970790,3410,3410,3410,3410,0
20250218,162000,83970790,3410,3410,3410,3410,0
20250218,161900,83970790,3410,3410,3410,3410,0
20250218,161800,83970790,3410,3410,3410,3410,0
20250218,161700,83970790,3410,3410,3410,3410,0
20250218,161600,83970790,3410,3410,3410,3410,0
20250218,161500,83970790,3410,3410,3410,3410,0
20250218,161400,83970790,3410,3410,3410,3410,0
20250218,161300,83970790,3410,3410,3410,3410,0
20250218,161200,83970790,3410,3410,3410,3410,0
20250218,161100,83970790,3410,3410,3410,3410,0
20250218,161000,83970790,3410,3410,3410,3410,0
20250218,160900,83970790,3410,3410,3410,3410,0
20250218,160800,83970790,3410,3410,3410,3410,0
20250218,160700,83970790,3410,3410,3410,3410,0
20250218,160600,83970790,3410,3410,3410,3410,0
20250218,160500,83970790,3410,3410,3410,3410,0
20250218,160400,83970790,3410,3410,3410,3410,0
20250218,160300,83970790,3410,3410,3410,3410,0
20250218,160200,83970790,3410,3410,3410,3410,0
20250218,160100,83970790,3410,3410,3410,3410,0
20250218,160000,83970790,3410,3410,3410,3410,0
20250218,155900,83970790,3410,3410,3410,3410,0
20250218,155800,83970790,3410,3410,3410,3410,0
20250218,155700,83970790,3410,3410,3410,3410,0
20250218,155600,83970790,3410,3410,3410,3410,0
20250218,155500,83970790,3410,3410,3410,3410,0
20250218,155400,83970790,3410,3410,3410,3410,753
20250218,155300,83970790,3410,3410,3410,3410,0
20250218,155200,83970790,3410,3410,3410,3410,0
20250218,155100,83970790,3410,3410,3410,3410,0
20250218,155000,83970790,3410,3410,3410,3410,0
20250218,154900,83970790,3410,3410,3410,3410,0
20250218,154800,83970790,3410,3410,3410,3410,0
20250218,154700,83970790,3410,3410,3410,3410,0
20250218,154600,83970790,3410,3410,3410,3410,0
20250218,154500,83970790,3410,3410,3410,3410,0
20250218,154400,83970790,3410,3410,3410,3410,0
20250218,154300,83970790,3410,3410,3410,3410,0
20250218,154200,83970790,3410,3410,3410,3410,0
20250218,154100,83970790,3410,3410,3410,3410,0
20250218,154000,83970790,3410,3410,3410,3410,0
20250218,153900,83970790,3410,3410,3410,3410,0
20250218,153800,83970790,3410,3410,3410,3410,0
20250218,153700,83970790,3410,3410,3410,3410,0
20250218,153600,83970790,3410,3410,3410,3410,0
20250218,153500,83970790,3410,3410,3410,3410,0
20250218,153400,83970790,3410,3410,3410,3410,0
20250218,153300,83970790,3410,3410,3410,3410,0
20250218,153200,83970790,3410,3410,3410,3410,0
20250218,153100,83970790,3410,3410,3410,3410,0
20250218,153000,83970790,3410,3410,3410,3410,753
20250218,152900,81403060,3425,3425,3425,3425,0
20250218,152800,81403060,3425,3425,3425,3425,0
20250218,152700,81403060,3425,3425,3425,3425,0
20250218,152600,81403060,3425,3425,3425,3425,0
20250218,152500,81403060,3425,3425,3425,3425,0
20250218,152400,81403060,3425,3425,3425,3425,0
20250218,152300,81403060,3425,3425,3425,3425,0
20250218,152200,81403060,3425,3425,3425,3425,0
20250218,152100,81403060,3425,3425,3425,3425,0
20250218,152000,81403060,3425,3425,3425,3425,0
20250218,151900,81403060,3425,3425,3425,3425,125
20250218,151800,80974935,3445,3445,3445,3445,0
20250218,151700,80974935,3445,3445,3445,3445,1
20250218,151600,80971490,3425,3430,3430,3425,44
20250218,151500,80820750,3440,3440,3440,3440,0
20250218,151400,80820750,3440,3440,3440,3440,0
20250218,151300,80820750,3440,3440,3440,3440,0
20250218,151200,80820750,3440,3440,3440,3440,18
20250218,151100,80758830,3425,3425,3425,3425,0
20250218,151000,80758830,3425,3425,3425,3425,0
20250218,150900,80758830,3425,3425,3425,3425,0
20250218,150800,80758830,3425,3425,3425,3425,0
20250218,150700,80758830,3425,3425,3425,3425,0
20250218,150600,80758830,3425,3425,3425,3425,0
20250218,150500,80758830,3425,3425,3425,3425,0
20250218,150400,80758830,3425,3425,3425,3425,27
20250218,150300,80666355,3425,3425,3425,3425,0
20250218,150200,80666355,3425,3425,3425,3425,0
20250218,150100,80666355,3425,3425,3425,3425,43
20250218,150000,80519080,3425,3425,3425,3425,0
20250218,145900,80519080,3425,3425,3425,3425,2
20250218,145800,80512230,3420,3420,3420,3420,0
20250218,145700,80512230,3420,3420,3420,3420,0
20250218,145600,80512230,3420,3420,3420,3420,11
20250218,145500,80474610,3425,3425,3425,3425,0
20250218,145400,80474610,3425,3425,3425,3425,0
20250218,145300,80474610,3425,3425,3425,3425,0
20250218,145200,80474610,3425,3425,3425,3425,0
20250218,145100,80474610,3425,3425,3425,3425,0
20250218,145000,80474610,3425,3425,3425,3425,0
20250218,144900,80474610,3425,3425,3425,3425,0
20250218,144800,80474610,3425,3425,3425,3425,0
20250218,144700,80474610,3425,3425,3425,3425,0
20250218,144600,80474610,3425,3425,3425,3425,0
20250218,144500,80474610,3425,3425,3425,3425,0
20250218,144400,80474610,3425,3425,3425,3425,0
20250218,144300,80474610,3425,3425,3425,3425,0
20250218,144200,80474610,3425,3425,3425,3425,0
20250218,144100,80474610,3425,3425,3425,3425,0
20250218,144000,80474610,3425,3425,3425,3425,0
20250218,143900,80474610,3425,3425,3425,3425,0
20250218,143800,80474610,3425,3425,3425,3425,0
20250218,143700,80474610,3425,3425,3425,3425,0
20250218,143600,80474610,3425,3425,3425,3425,0
20250218,143500,80474610,3425,3425,3425,3425,0
20250218,143400,80474610,3425,3425,3425,3425,0
20250218,143300,80474610,3425,3425,3425,3425,0
20250218,143200,80474610,3425,3425,3425,3425,150
20250218,143100,79960860,3425,3425,3425,3425,0
20250218,143000,79960860,3425,3425,3425,3425,0
20250218,142900,79960860,3425,3425,3425,3425,0
20250218,142800,79960860,3425,3425,3425,3425,0
20250218,142700,79960860,3425,3425,3425,3425,0
20250218,142600,79960860,3425,3425,3425,3425,0
20250218,142500,79960860,3425,3425,3425,3425,0
20250218,142400,79960860,3425,3425,3425,3425,0
20250218,142300,79960860,3425,3425,3425,3425,0
20250218,142200,79960860,3425,3425,3425,3425,0
20250218,142100,79960860,3425,3425,3425,3425,0
20250218,142000,79960860,3425,3425,3425,3425,1
20250218,141900,79957435,3420,3420,3420,3420,2
20250218,141800,79950595,3425,3425,3425,3425,0
20250218,141700,79950595,3425,3425,3425,3425,0
20250218,141600,79950595,3425,3425,3425,3425,0
20250218,141500,79950595,3425,3425,3425,3425,0
20250218,141400,79950595,3425,3425,3425,3425,0
20250218,141300,79950595,3425,3425,3425,3425,0
20250218,141200,79950595,3425,3425,3425,3425,0
20250218,141100,79950595,3425,3425,3425,3425,12
20250218,141000,79909495,3425,3425,3425,3425,0
20250218,140900,79909495,3425,3425,3425,3425,0
20250218,140800,79909495,3425,3420,3425,3420,164
20250218,140700,79348480,3420,3420,3420,3420,0
20250218,140600,79348480,3420,3420,3420,3420,0
20250218,140500,79348480,3420,3420,3420,3420,0
20250218,140400,79348480,3420,3420,3420,3420,0
20250218,140300,79348480,3420,3420,3420,3420,0
20250218,140200,79348480,3420,3420,3420,3420,0
20250218,140100,79348480,3420,3420,3420,3420,0
20250218,140000,79348480,3420,3420,3420,3420,0
20250218,135900,79348480,3420,3420,3420,3420,19
20250218,135800,79283500,3420,3420,3420,3420,0
20250218,135700,79283500,3420,3420,3420,3420,0
20250218,135600,79283500,3420,3420,3420,3420,0
20250218,135500,79283500,3420,3420,3420,3420,0
20250218,135400,79283500,3420,3420,3420,3420,0
20250218,135300,79283500,3420,3420,3420,3420,0
20250218,135200,79283500,3420,3420,3420,3420,1
20250218,135100,79280080,3425,3425,3425,3425,50
20250218,135000,79108830,3425,3425,3425,3425,0
20250218,134900,79108830,3425,3425,3425,3425,0
20250218,134800,79108830,3425,3425,3425,3425,17
20250218,134700,79050605,3425,3425,3425,3425,0
20250218,134600,79050605,3425,3425,3425,3425,0
20250218,134500,79050605,3425,3425,3425,3425,0
20250218,134400,79050605,3425,3425,3425,3425,0
20250218,134300,79050605,3425,3425,3425,3425,0
20250218,134200,79050605,3425,3425,3425,3425,146
20250218,134100,78550555,3425,3425,3425,3425,0
20250218,134000,78550555,3425,3425,3425,3425,0
20250218,133900,78550555,3425,3425,3425,3425,0
20250218,133800,78550555,3425,3425,3425,3425,26
20250218,133700,78461505,3425,3425,3425,3425,0
20250218,133600,78461505,3425,3425,3425,3425,125
20250218,133500,78033380,3425,3425,3425,3425,0
20250218,133400,78033380,3425,3425,3425,3425,125
20250218,133300,77605255,3425,3425,3425,3425,875
20250218,133200,74608380,3450,3450,3450,3450,0
20250218,133100,74608380,3450,3450,3450,3450,50
20250218,133000,74435880,3450,3450,3450,3450,0
20250218,132900,74435880,3450,3450,3450,3450,0
20250218,132800,74435880,3450,3450,3450,3450,0
20250218,132700,74435880,3450,3450,3450,3450,0
20250218,132600,74435880,3450,3450,3450,3450,0
20250218,132500,74435880,3450,3450,3450,3450,0
20250218,132400,74435880,3450,3450,3450,3450,0
20250218,132300,74435880,3450,3450,3450,3450,25
20250218,132200,74349630,3450,3450,3450,3450,0
20250218,132100,74349630,3450,3450,3450,3450,0
20250218,132000,74349630,3450,3450,3450,3450,0
20250218,131900,74349630,3450,3450,3450,3450,0
20250218,131800,74349630,3450,3450,3450,3450,0
20250218,131700,74349630,3450,3425,3450,3425,146
20250218,131600,73849555,3425,3425,3425,3425,0
20250218,131500,73849555,3425,3425,3425,3425,0
20250218,131400,73849555,3425,3430,3430,3425,310
20250218,131300,72787790,3425,3425,3425,3425,0
20250218,131200,72787790,3425,3425,3425,3425,0
20250218,131100,72787790,3425,3425,3425,3425,0
20250218,131000,72787790,3425,3425,3425,3425,0
20250218,130900,72787790,3425,3425,3425,3425,0
20250218,130800,72787790,3425,3425,3425,3425,0
20250218,130700,72787790,3425,3425,3425,3425,0
20250218,130600,72787790,3425,3425,3425,3425,0
20250218,130500,72787790,3425,3425,3425,3425,0
20250218,130400,72787790,3425,3425,3425,3425,0
20250218,130300,72787790,3425,3425,3425,3425,0
20250218,130200,72787790,3425,3425,3425,3425,0
20250218,130100,72787790,3425,3425,3425,3425,0
20250218,130000,72787790,3425,3425,3425,3425,0
20250218,125900,72787790,3425,3425,3425,3425,0
20250218,125800,72787790,3425,3425,3425,3425,0
20250218,125700,72787790,3425,3425,3425,3425,0
20250218,125600,72787790,3425,3425,3425,3425,0
20250218,125500,72787790,3425,3425,3425,3425,0
20250218,125400,72787790,3425,3425,3425,3425,0
20250218,125300,72787790,3425,3425,3425,3425,0
20250218,125200,72787790,3425,3425,3425,3425,0
20250218,125100,72787790,3425,3425,3425,3425,0
20250218,125000,72787790,3425,3425,3425,3425,0
20250218,124900,72787790,3425,3425,3425,3425,0
20250218,124800,72787790,3425,3425,3425,3425,0
20250218,124700,72787790,3425,3425,3425,3425,5
20250218,124600,72770665,3425,3425,3425,3425,0
20250218,124500,72770665,3425,3425,3425,3425,0
20250218,124400,72770665,3425,3425,3425,3425,0
20250218,124300,72770665,3425,3425,3425,3425,0
20250218,124200,72770665,3425,3425,3425,3425,66
20250218,124100,72544615,3440,3440,3440,3440,0
20250218,124000,72544615,3440,3440,3440,3440,0
20250218,123900,72544615,3440,3440,3440,3440,0
20250218,123800,72544615,3440,3440,3440,3440,0
20250218,123700,72544615,3440,3430,3440,3430,7
20250218,123600,72520595,3440,3440,3440,3440,1
20250218,123500,72517155,3440,3440,3440,3440,2
20250218,123400,72510275,3440,3440,3440,3440,0
20250218,123300,72510275,3440,3440,3440,3440,0
20250218,123200,72510275,3440,3440,3440,3440,0
20250218,123100,72510275,3440,3440,3440,3440,0
20250218,123000,72510275,3440,3440,3440,3440,0
20250218,122900,72510275,3440,3440,3440,3440,0
20250218,122800,72510275,3440,3440,3440,3440,0
20250218,122700,72510275,3440,3440,3440,3440,0
20250218,122600,72510275,3440,3440,3440,3440,0
20250218,122500,72510275,3440,3440,3440,3440,0
20250218,122400,72510275,3440,3440,3440,3440,0
20250218,122300,72510275,3440,3440,3440,3440,57
20250218,122200,72314195,3445,3445,3445,3445,0
20250218,122100,72314195,3445,3445,3445,3445,0
20250218,122000,72314195,3445,3445,3445,3445,2
20250218,121900,72307305,3445,3445,3445,3445,0
20250218,121800,72307305,3445,3445,3445,3445,0
20250218,121700,72307305,3445,3445,3445,3445,3
20250218,121600,72296970,3440,3440,3440,3440,1
20250218,121500,72293530,3440,3440,3440,3440,0
20250218,121400,72293530,3440,3440,3440,3440,0
20250218,121300,72293530,3440,3440,3440,3440,90
20250218,121200,71983930,3425,3425,3425,3425,0
20250218,121100,71983930,3425,3425,3425,3425,0
20250218,121000,71983930,3425,3425,3425,3425,0
20250218,120900,71983930,3425,3425,3425,3425,0
20250218,120800,71983930,3425,3425,3425,3425,0
20250218,120700,71983930,3425,3425,3425,3425,14
20250218,120600,71935980,3425,3425,3425,3425,0
20250218,120500,71935980,3425,3425,3425,3425,0
20250218,120400,71935980,3425,3425,3425,3425,0
20250218,120300,71935980,3425,3425,3425,3425,1
20250218,120200,71932555,3425,3425,3425,3425,0
20250218,120100,71932555,3425,3425,3425,3425,0
20250218,120000,71932555,3425,3425,3425,3425,0
20250218,115900,71932555,3425,3425,3425,3425,0
20250218,115800,71932555,3425,3425,3425,3425,0
20250218,115700,71932555,3425,3425,3425,3425,1
20250218,115600,71929130,3430,3430,3430,3430,0
20250218,115500,71929130,3430,3430,3430,3430,1
20250218,115400,71925700,3450,3445,3450,3445,540
20250218,115300,70063065,3445,3445,3445,3445,0
20250218,115200,70063065,3445,3445,3445,3445,1
20250218,115100,70059620,3445,3445,3445,3445,5
20250218,115000,70042395,3445,3445,3445,3445,0
20250218,114900,70042395,3445,3445,3445,3445,0
20250218,114800,70042395,3445,3445,3445,3445,0
20250218,114700,70042395,3445,3445,3445,3445,0
20250218,114600,70042395,3445,3445,3445,3445,0
20250218,114500,70042395,3445,3445,3445,3445,0
20250218,114400,70042395,3445,3445,3445,3445,0
20250218,114300,70042395,3445,3445,3445,3445,0
20250218,114200,70042395,3445,3450,3450,3445,6
20250218,114100,70021700,3415,3415,3415,3415,0
20250218,114000,70021700,3415,3415,3415,3415,0
20250218,113900,70021700,3415,3415,3415,3415,0
20250218,113800,70021700,3415,3415,3415,3415,0
20250218,113700,70021700,3415,3415,3415,3415,0
20250218,113600,70021700,3415,3415,3415,3415,0
20250218,113500,70021700,3415,3415,3415,3415,0
20250218,113400,70021700,3415,3415,3415,3415,0
20250218,113300,70021700,3415,3435,3435,3415,300
20250218,113200,68996555,3455,3455,3455,3455,0
20250218,113100,68996555,3455,3455,3455,3455,0
20250218,113000,68996555,3455,3455,3455,3455,0
20250218,112900,68996555,3455,3455,3455,3455,0
20250218,112800,68996555,3455,3455,3455,3455,0
20250218,112700,68996555,3455,3455,3455,3455,0
20250218,112600,68996555,3455,3455,3455,3455,0
20250218,112500,68996555,3455,3455,3455,3455,0
20250218,112400,68996555,3455,3455,3455,3455,0
20250218,112300,68996555,3455,3455,3460,3455,132
20250218,112200,68540445,3460,3415,3460,3410,460
20250218,112100,66965795,3415,3420,3445,3415,1242
20250218,112000,62722395,3430,3435,3435,3430,28
20250218,111900,62626285,3440,3440,3440,3440,0
20250218,111800,62626285,3440,3440,3440,3440,0
20250218,111700,62626285,3440,3440,3440,3440,6
20250218,111600,62605645,3450,3450,3450,3450,17
20250218,111500,62546995,3455,3455,3455,3455,0
20250218,111400,62546995,3455,3455,3455,3455,0
20250218,111300,62546995,3455,3455,3455,3455,0
20250218,111200,62546995,3455,3455,3455,3455,0
20250218,111100,62546995,3455,3455,3455,3455,0
20250218,111000,62546995,3455,3455,3455,3455,0
20250218,110900,62546995,3455,3455,3455,3455,0
20250218,110800,62546995,3455,3455,3455,3455,19
20250218,110700,62481350,3460,3465,3465,3460,118
20250218,110600,62072505,3465,3465,3465,3465,6
20250218,110500,62051715,3470,3470,3470,3470,0
20250218,110400,62051715,3470,3470,3470,3470,0
20250218,110300,62051715,3470,3470,3470,3470,0
20250218,110200,62051715,3470,3470,3470,3470,0
20250218,110100,62051715,3470,3470,3470,3470,0
20250218,110000,62051715,3470,3470,3470,3470,100
20250218,105900,61704715,3470,3470,3470,3470,0
20250218,105800,61704715,3470,3470,3470,3470,0
20250218,105700,61704715,3470,3470,3470,3470,0
20250218,105600,61704715,3470,3470,3470,3470,10
20250218,105500,61670015,3470,3470,3470,3470,0
20250218,105400,61670015,3470,3470,3470,3470,54
20250218,105300,61482635,3470,3470,3470,3470,0
20250218,105200,61482635,3470,3470,3470,3470,0
20250218,105100,61482635,3470,3470,3470,3470,10
20250218,105000,61447935,3465,3465,3465,3465,0
20250218,104900,61447935,3465,3460,3465,3460,8
20250218,104800,61420220,3530,3530,3530,3530,0
20250218,104700,61420220,3530,3530,3530,3530,0
20250218,104600,61420220,3530,3530,3530,3530,0
20250218,104500,61420220,3530,3530,3530,3530,0
20250218,104400,61420220,3530,3530,3530,3530,0
20250218,104300,61420220,3530,3530,3530,3530,0
20250218,104200,61420220,3530,3530,3530,3530,0
20250218,104100,61420220,3530,3530,3530,3530,0
20250218,104000,61420220,3530,3530,3530,3530,0
20250218,103900,61420220,3530,3450,3530,3450,695
20250218,103800,59002465,3450,3450,3450,3450,0
20250218,103700,59002465,3450,3450,3450,3450,500
20250218,103600,57277465,3450,3450,3450,3450,0
20250218,103500,57277465,3450,3450,3450,3450,15
20250218,103400,57225715,3450,3450,3450,3450,0
20250218,103300,57225715,3450,3450,3450,3450,0
20250218,103200,57225715,3450,3450,3450,3450,0
20250218,103100,57225715,3450,3450,3450,3450,1
20250218,103000,57222265,3450,3450,3450,3450,100
20250218,102900,56877265,3450,3450,3450,3450,0
20250218,102800,56877265,3450,3450,3450,3450,0
20250218,102700,56877265,3450,3450,3450,3450,512
20250218,102600,55110865,3450,3460,3460,3450,300
20250218,102500,54075205,3470,3470,3470,3470,0
20250218,102400,54075205,3470,3470,3470,3470,0
20250218,102300,54075205,3470,3470,3470,3470,0
20250218,102200,54075205,3470,3470,3470,3470,0
20250218,102100,54075205,3470,3470,3470,3470,0
20250218,102000,54075205,3470,3470,3470,3470,0
20250218,101900,54075205,3470,3470,3470,3470,6
20250218,101800,54054385,3470,3470,3470,3470,0
20250218,101700,54054385,3470,3470,3470,3470,3
20250218,101600,54043975,3470,3465,3470,3465,30
20250218,101500,53939955,3465,3465,3465,3465,0
20250218,101400,53939955,3465,3465,3465,3465,0
20250218,101300,53939955,3465,3465,3465,3465,0
20250218,101200,53939955,3465,3465,3465,3465,0
20250218,101100,53939955,3465,3465,3465,3465,0
20250218,101000,53939955,3465,3465,3465,3465,0
20250218,100900,53939955,3465,3460,3465,3460,627
20250218,100800,51768395,3450,3450,3450,3450,11
20250218,100700,51730445,3450,3460,3460,3450,6
20250218,100600,51709735,3450,3450,3450,3450,0
20250218,100500,51709735,3450,3455,3455,3450,310
20250218,100400,50640090,3455,3455,3455,3455,5
20250218,100300,50622815,3455,3455,3455,3455,17
20250218,100200,50564080,3455,3455,3455,3455,0
20250218,100100,50564080,3455,3455,3455,3450,82
20250218,100000,50281075,3455,3455,3455,3455,1
20250218,095900,50277620,3460,3460,3460,3460,1
20250218,095800,50274160,3450,3450,3450,3450,0
20250218,095700,50274160,3450,3450,3450,3450,411
20250218,095600,48856210,3450,3450,3450,3450,0
20250218,095500,48856210,3450,3450,3450,3450,5
20250218,095400,48838960,3465,3465,3465,3465,0
20250218,095300,48838960,3465,3465,3465,3465,0
20250218,095200,48838960,3465,3465,3465,3465,0
20250218,095100,48838960,3465,3465,3465,3465,0
20250218,095000,48838960,3465,3470,3470,3465,388
20250218,094900,47492750,3470,3470,3470,3470,92
20250218,094800,47173510,3470,3470,3470,3470,138
20250218,094700,46694650,3465,3475,3475,3465,85
20250218,094600,46399715,3535,3535,3535,3535,1
20250218,094500,46396180,3550,3545,3550,3460,143
20250218,094400,45900185,3560,3560,3560,3560,819
20250218,094300,42984545,3585,3585,3585,3585,0
20250218,094200,42984545,3585,3385,3585,3385,2415
20250218,094100,34484085,3385,3385,3385,3385,0
20250218,094000,34484085,3385,3405,3405,3385,110
20250218,093900,34111685,3385,3400,3410,3385,222
20250218,093800,33358680,3385,3420,3420,3385,686
20250218,093700,31030400,3420,3420,3420,3420,354
20250218,093600,29819720,3420,3430,3430,3420,851
20250218,093500,26903820,3430,3430,3430,3430,0
20250218,093400,26903820,3430,3435,3435,3430,368
20250218,093300,25639830,3435,3435,3435,3435,3
20250218,093200,25629525,3440,3440,3440,3440,142
20250218,093100,25141045,3440,3440,3440,3440,1
20250218,093000,25137605,3475,3475,3475,3475,0
20250218,092900,25137605,3475,3475,3475,3475,0
20250218,092800,25137605,3475,3475,3475,3475,0
20250218,092700,25137605,3475,3450,3475,3450,242
20250218,092600,24298885,3440,3440,3450,3440,1209
20250218,092500,20139915,3440,3440,3440,3440,51
20250218,092400,19964475,3460,3460,3460,3460,0
20250218,092300,19964475,3460,3445,3460,3445,183
20250218,092200,19331340,3460,3460,3460,3460,0
20250218,092100,19331340,3460,3435,3460,3435,31
20250218,092000,19224830,3435,3470,3470,3435,305
20250218,091900,18177020,3470,3470,3470,3470,2
20250218,091800,18170080,3475,3475,3475,3475,0
20250218,091700,18170080,3475,3440,3475,3440,56
20250218,091600,17977370,3440,3440,3440,3440,350
20250218,091500,16773370,3440,3440,3440,3440,115
20250218,091400,16377770,3445,3445,3445,3445,1
20250218,091300,16374325,3440,3445,3445,3440,221
20250218,091200,15613185,3445,3445,3445,3445,604
20250218,091100,13532405,3475,3475,3475,3475,0
20250218,091000,13532405,3475,3475,3475,3475,2
20250218,090900,13525455,3445,3475,3475,3445,6
20250218,090800,13504695,3475,3475,3475,3475,0
20250218,090700,13504695,3475,3445,3475,3445,317
20250218,090600,12411140,3435,3435,3435,3435,40
20250218,090500,12273740,3435,3440,3440,3435,30
20250218,090400,12170670,3445,3450,3450,3445,636
20250218,090300,9976575,3450,3450,3450,3450,233
20250218,090200,9172725,3480,3520,3520,3475,408
20250218,090100,7746830,3525,3540,3540,3525,208
20250218,090000,7011750,3540,3545,3585,3540,1978