KissMeData/051490/min/candle-20250218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250218,193500,84489785,3705,3705,3705,3705,274
20250218,193400,84489785,3705,3705,3705,3705,0
20250218,193300,84489785,3705,3705,3705,3705,0
20250218,193200,84489785,3705,3705,3705,3705,0
20250218,193100,84489785,3705,3705,3705,3705,0
20250218,193000,84489785,3705,3705,3705,3705,0
20250218,192900,84489785,3705,3705,3705,3705,0
20250218,192800,84489785,3705,3705,3705,3705,0
20250218,192700,84489785,3705,3705,3705,3705,0
20250218,192600,84489785,3705,3705,3705,3705,0
20250218,192500,84489785,3705,3705,3705,3705,0
20250218,192400,84489785,3705,3705,3705,3705,0
20250218,192300,84489785,3705,3705,3705,3705,0
20250218,192200,84489785,3705,3705,3705,3705,0
20250218,192100,84489785,3705,3705,3705,3705,0
20250218,192000,84489785,3705,3705,3705,3705,0
20250218,191900,84489785,3705,3705,3705,3705,0
20250218,191800,84489785,3705,3705,3705,3705,0
20250218,191700,84489785,3705,3705,3705,3705,0
20250218,191600,84489785,3705,3705,3705,3705,0
20250218,191500,84489785,3705,3705,3705,3705,0
20250218,191400,84489785,3705,3705,3705,3705,0
20250218,191300,84489785,3705,3705,3705,3705,0
20250218,191200,84489785,3705,3705,3705,3705,0
20250218,191100,84489785,3705,3705,3705,3705,0
20250218,191000,84489785,3705,3705,3705,3705,0
20250218,190900,84489785,3705,3705,3705,3705,0
20250218,190800,84489785,3705,3705,3705,3705,0
20250218,190700,84489785,3705,3705,3705,3705,0
20250218,190600,84489785,3705,3705,3705,3705,0
20250218,190500,84489785,3705,3705,3705,3705,274
20250218,190400,84489785,3705,3705,3705,3705,0
20250218,190300,84489785,3705,3705,3705,3705,0
20250218,190200,84489785,3705,3705,3705,3705,0
20250218,190100,84489785,3705,3705,3705,3705,0
20250218,190000,84489785,3705,3705,3705,3705,0
20250218,185900,84489785,3705,3705,3705,3705,0
20250218,185800,84489785,3705,3705,3705,3705,0
20250218,185700,84489785,3705,3705,3705,3705,0
20250218,185600,84489785,3705,3705,3705,3705,0
20250218,185500,84489785,3705,3705,3705,3705,0
20250218,185400,84489785,3705,3705,3705,3705,0
20250218,185300,84489785,3705,3705,3705,3705,0
20250218,185200,84489785,3705,3705,3705,3705,0
20250218,185100,84489785,3705,3705,3705,3705,0
20250218,185000,84489785,3705,3705,3705,3705,0
20250218,184900,84489785,3705,3705,3705,3705,0
20250218,184800,84489785,3705,3705,3705,3705,0
20250218,184700,84489785,3705,3705,3705,3705,0
20250218,184600,84489785,3705,3705,3705,3705,0
20250218,184500,84489785,3705,3705,3705,3705,0
20250218,184400,84489785,3705,3705,3705,3705,0
20250218,184300,84489785,3705,3705,3705,3705,0
20250218,184200,84489785,3705,3705,3705,3705,0
20250218,184100,84489785,3705,3705,3705,3705,0
20250218,184000,84489785,3705,3705,3705,3705,0
20250218,183900,84489785,3705,3705,3705,3705,0
20250218,183800,84489785,3705,3705,3705,3705,0
20250218,183700,84489785,3705,3705,3705,3705,0
20250218,183600,84489785,3705,3705,3705,3705,0
20250218,183500,84489785,3705,3705,3705,3705,274
20250218,183400,84489785,3705,3705,3705,3705,0
20250218,183300,84489785,3705,3705,3705,3705,0
20250218,183200,84489785,3705,3705,3705,3705,0
20250218,183100,84489785,3705,3705,3705,3705,0
20250218,183000,84489785,3705,3705,3705,3705,0
20250218,182900,84489785,3705,3705,3705,3705,0
20250218,182800,84489785,3705,3705,3705,3705,0
20250218,182700,84489785,3705,3705,3705,3705,0
20250218,182600,84489785,3705,3705,3705,3705,0
20250218,182500,84489785,3705,3705,3705,3705,0
20250218,182400,84489785,3705,3705,3705,3705,0
20250218,182300,84489785,3705,3705,3705,3705,0
20250218,182200,84489785,3705,3705,3705,3705,0
20250218,182100,84489785,3705,3705,3705,3705,0
20250218,182000,84489785,3705,3705,3705,3705,0
20250218,181900,84489785,3705,3705,3705,3705,0
20250218,181800,84489785,3705,3705,3705,3705,0
20250218,181700,84489785,3705,3705,3705,3705,0
20250218,181600,84489785,3705,3705,3705,3705,0
20250218,181500,84489785,3705,3705,3705,3705,0
20250218,181400,84489785,3705,3705,3705,3705,0
20250218,181300,84489785,3705,3705,3705,3705,0
20250218,181200,84489785,3705,3705,3705,3705,0
20250218,181100,84489785,3705,3705,3705,3705,0
20250218,181000,84489785,3705,3705,3705,3705,0
20250218,180900,84489785,3705,3705,3705,3705,0
20250218,180800,84489785,3705,3705,3705,3705,0
20250218,180700,84489785,3705,3705,3705,3705,0
20250218,180600,84489785,3705,3705,3705,3705,0
20250218,180500,84489785,3705,3705,3705,3705,274
20250218,180400,84489785,3705,3705,3705,3705,0
20250218,180300,84489785,3705,3705,3705,3705,0
20250218,180200,84489785,3705,3705,3705,3705,0
20250218,180100,84489785,3705,3705,3705,3705,0
20250218,180000,84489785,3705,3705,3705,3705,0
20250218,175900,84489785,3705,3705,3705,3705,0
20250218,175800,84489785,3705,3705,3705,3705,0
20250218,175700,84489785,3705,3705,3705,3705,0
20250218,175600,84489785,3705,3705,3705,3705,0
20250218,175500,84489785,3705,3705,3705,3705,0
20250218,175400,84489785,3705,3705,3705,3705,0
20250218,175300,84489785,3705,3705,3705,3705,0
20250218,175200,84489785,3705,3705,3705,3705,0
20250218,175100,84489785,3705,3705,3705,3705,0
20250218,175000,84489785,3705,3705,3705,3705,0
20250218,174900,84489785,3705,3705,3705,3705,0
20250218,174800,84489785,3705,3705,3705,3705,0
20250218,174700,84489785,3705,3705,3705,3705,0
20250218,174600,84489785,3705,3705,3705,3705,0
20250218,174500,84489785,3705,3705,3705,3705,0
20250218,174400,84489785,3705,3705,3705,3705,0
20250218,174300,84489785,3705,3705,3705,3705,0
20250218,174200,84489785,3705,3705,3705,3705,0
20250218,174100,84489785,3705,3705,3705,3705,0
20250218,174000,84489785,3705,3705,3705,3705,0
20250218,173900,84489785,3705,3705,3705,3705,0
20250218,173800,84489785,3705,3705,3705,3705,0
20250218,173700,84489785,3705,3705,3705,3705,0
20250218,173600,84489785,3705,3705,3705,3705,0
20250218,173500,84489785,3705,3705,3705,3705,274
20250218,173400,84489785,3705,3705,3705,3705,0
20250218,173300,84489785,3705,3705,3705,3705,0
20250218,173200,84489785,3705,3705,3705,3705,0
20250218,173100,84489785,3705,3705,3705,3705,0
20250218,173000,84489785,3705,3705,3705,3705,0
20250218,172900,84489785,3705,3705,3705,3705,0
20250218,172800,84489785,3705,3705,3705,3705,0
20250218,172700,84489785,3705,3705,3705,3705,0
20250218,172600,84489785,3705,3705,3705,3705,0
20250218,172500,84489785,3705,3705,3705,3705,0
20250218,172400,84489785,3705,3705,3705,3705,0
20250218,172300,84489785,3705,3705,3705,3705,0
20250218,172200,84489785,3705,3705,3705,3705,0
20250218,172100,84489785,3705,3705,3705,3705,0
20250218,172000,84489785,3705,3705,3705,3705,0
20250218,171900,84489785,3705,3705,3705,3705,0
20250218,171800,84489785,3705,3705,3705,3705,0
20250218,171700,84489785,3705,3705,3705,3705,0
20250218,171600,84489785,3705,3705,3705,3705,0
20250218,171500,84489785,3705,3705,3705,3705,0
20250218,171400,84489785,3705,3705,3705,3705,0
20250218,171300,84489785,3705,3705,3705,3705,0
20250218,171200,84489785,3705,3705,3705,3705,0
20250218,171100,84489785,3705,3705,3705,3705,0
20250218,171000,84489785,3705,3705,3705,3705,0
20250218,170900,84489785,3705,3705,3705,3705,0
20250218,170800,84489785,3705,3705,3705,3705,0
20250218,170700,84489785,3705,3705,3705,3705,0
20250218,170600,84489785,3705,3705,3705,3705,0
20250218,170500,84489785,3705,3705,3705,3705,274
20250218,170400,84489785,3705,3705,3705,3705,0
20250218,170300,84489785,3705,3705,3705,3705,0
20250218,170200,84489785,3705,3705,3705,3705,0
20250218,170100,84489785,3705,3705,3705,3705,0
20250218,170000,84489785,3705,3705,3705,3705,0
20250218,165900,84489785,3705,3705,3705,3705,0
20250218,165800,84489785,3705,3705,3705,3705,0
20250218,165700,84489785,3705,3705,3705,3705,0
20250218,165600,84489785,3705,3705,3705,3705,0
20250218,165500,84489785,3705,3705,3705,3705,0
20250218,165400,84489785,3705,3705,3705,3705,0
20250218,165300,84489785,3705,3705,3705,3705,0
20250218,165200,84489785,3705,3705,3705,3705,0
20250218,165100,84489785,3705,3705,3705,3705,0
20250218,165000,84489785,3705,3705,3705,3705,0
20250218,164900,84489785,3705,3705,3705,3705,0
20250218,164800,84489785,3705,3705,3705,3705,0
20250218,164700,84489785,3705,3705,3705,3705,0
20250218,164600,84489785,3705,3705,3705,3705,0
20250218,164500,84489785,3705,3705,3705,3705,0
20250218,164400,84489785,3705,3705,3705,3705,0
20250218,164300,84489785,3705,3705,3705,3705,0
20250218,164200,84489785,3705,3705,3705,3705,0
20250218,164100,84489785,3705,3705,3705,3705,0
20250218,164000,84489785,3705,3705,3705,3705,0
20250218,163900,84489785,3705,3705,3705,3705,0
20250218,163800,84489785,3705,3705,3705,3705,0
20250218,163700,84489785,3705,3705,3705,3705,0
20250218,163600,84489785,3705,3705,3705,3705,0
20250218,163500,84489785,3705,3705,3705,3705,274
20250218,163400,84489785,3705,3705,3705,3705,0
20250218,163300,84489785,3705,3705,3705,3705,0
20250218,163200,84489785,3705,3705,3705,3705,0
20250218,163100,84489785,3705,3705,3705,3705,0
20250218,163000,84489785,3705,3705,3705,3705,0
20250218,162900,84489785,3705,3705,3705,3705,0
20250218,162800,84489785,3705,3705,3705,3705,0
20250218,162700,84489785,3705,3705,3705,3705,0
20250218,162600,84489785,3705,3705,3705,3705,0
20250218,162500,84489785,3705,3705,3705,3705,0
20250218,162400,84489785,3705,3705,3705,3705,0
20250218,162300,84489785,3705,3705,3705,3705,0
20250218,162200,84489785,3705,3705,3705,3705,0
20250218,162100,84489785,3705,3705,3705,3705,0
20250218,162000,84489785,3705,3705,3705,3705,0
20250218,161900,84489785,3705,3705,3705,3705,0
20250218,161800,84489785,3705,3705,3705,3705,0
20250218,161700,84489785,3705,3705,3705,3705,0
20250218,161600,84489785,3705,3705,3705,3705,0
20250218,161500,84489785,3705,3705,3705,3705,0
20250218,161400,84489785,3705,3705,3705,3705,0
20250218,161300,84489785,3705,3705,3705,3705,0
20250218,161200,84489785,3705,3705,3705,3705,0
20250218,161100,84489785,3705,3705,3705,3705,0
20250218,161000,84489785,3705,3705,3705,3705,0
20250218,160900,84489785,3705,3705,3705,3705,0
20250218,160800,84489785,3705,3705,3705,3705,0
20250218,160700,84489785,3705,3705,3705,3705,0
20250218,160600,84489785,3705,3705,3705,3705,0
20250218,160500,84489785,3705,3705,3705,3705,274
20250218,160400,84489785,3705,3705,3705,3705,0
20250218,160300,84489785,3705,3705,3705,3705,0
20250218,160200,84489785,3705,3705,3705,3705,0
20250218,160100,84489785,3705,3705,3705,3705,0
20250218,160000,84489785,3705,3705,3705,3705,0
20250218,155900,84489785,3705,3705,3705,3705,0
20250218,155800,84489785,3705,3705,3705,3705,0
20250218,155700,84489785,3705,3705,3705,3705,0
20250218,155600,84489785,3705,3705,3705,3705,0
20250218,155500,84489785,3705,3705,3705,3705,0
20250218,155400,84489785,3705,3705,3705,3705,0
20250218,155300,84489785,3705,3705,3705,3705,0
20250218,155200,84489785,3705,3705,3705,3705,0
20250218,155100,84489785,3705,3705,3705,3705,0
20250218,155000,84489785,3705,3705,3705,3705,0
20250218,154900,84489785,3705,3705,3705,3705,0
20250218,154800,84489785,3705,3705,3705,3705,0
20250218,154700,84489785,3705,3705,3705,3705,0
20250218,154600,84489785,3705,3705,3705,3705,0
20250218,154500,84489785,3705,3705,3705,3705,0
20250218,154400,84489785,3705,3705,3705,3705,0
20250218,154300,84489785,3705,3705,3705,3705,0
20250218,154200,84489785,3705,3705,3705,3705,0
20250218,154100,84489785,3705,3705,3705,3705,0
20250218,154000,84489785,3705,3705,3705,3705,0
20250218,153900,84489785,3705,3705,3705,3705,0
20250218,153800,84489785,3705,3705,3705,3705,0
20250218,153700,84489785,3705,3705,3705,3705,0
20250218,153600,84489785,3705,3705,3705,3705,0
20250218,153500,84489785,3705,3705,3705,3705,274
20250218,153400,84489785,3705,3705,3705,3705,0
20250218,153300,84489785,3705,3705,3705,3705,0
20250218,153200,84489785,3705,3705,3705,3705,0
20250218,153100,84489785,3705,3705,3705,3705,0
20250218,153000,84489785,3705,3705,3705,3705,274
20250218,152900,83474615,3715,3715,3715,3715,0
20250218,152800,83474615,3715,3715,3715,3715,0
20250218,152700,83474615,3715,3715,3715,3715,0
20250218,152600,83474615,3715,3715,3715,3715,0
20250218,152500,83474615,3715,3715,3715,3715,0
20250218,152400,83474615,3715,3715,3715,3715,0
20250218,152300,83474615,3715,3715,3715,3715,0
20250218,152200,83474615,3715,3715,3715,3715,0
20250218,152100,83474615,3715,3715,3715,3715,0
20250218,152000,83474615,3715,3715,3715,3715,0
20250218,151900,83474615,3715,3715,3715,3715,2
20250218,151800,83467185,3715,3715,3715,3715,173
20250218,151700,82824490,3720,3720,3720,3720,0
20250218,151600,82824490,3720,3720,3720,3720,0
20250218,151500,82824490,3720,3720,3720,3720,0
20250218,151400,82824490,3720,3720,3720,3720,0
20250218,151300,82824490,3720,3720,3720,3720,0
20250218,151200,82824490,3720,3720,3720,3720,0
20250218,151100,82824490,3720,3720,3720,3720,0
20250218,151000,82824490,3720,3720,3720,3720,0
20250218,150900,82824490,3720,3720,3720,3720,0
20250218,150800,82824490,3720,3720,3720,3720,0
20250218,150700,82824490,3720,3720,3720,3720,1
20250218,150600,82820770,3710,3710,3710,3710,7
20250218,150500,82794800,3715,3715,3715,3715,60
20250218,150400,82571900,3720,3720,3720,3720,0
20250218,150300,82571900,3720,3720,3720,3720,0
20250218,150200,82571900,3720,3720,3720,3720,0
20250218,150100,82571900,3720,3720,3720,3720,20
20250218,150000,82497500,3720,3720,3720,3720,1
20250218,145900,82493780,3710,3710,3710,3710,0
20250218,145800,82493780,3710,3710,3710,3710,21
20250218,145700,82415870,3715,3715,3715,3715,0
20250218,145600,82415870,3715,3715,3715,3715,0
20250218,145500,82415870,3715,3715,3715,3715,0
20250218,145400,82415870,3715,3715,3715,3715,29
20250218,145300,82308135,3720,3720,3720,3720,0
20250218,145200,82308135,3720,3720,3720,3720,0
20250218,145100,82308135,3720,3720,3720,3720,0
20250218,145000,82308135,3720,3720,3720,3720,0
20250218,144900,82308135,3720,3720,3720,3720,0
20250218,144800,82308135,3720,3720,3720,3720,0
20250218,144700,82308135,3720,3720,3720,3720,0
20250218,144600,82308135,3720,3720,3720,3720,0
20250218,144500,82308135,3720,3720,3720,3720,1
20250218,144400,82304415,3720,3720,3720,3720,2
20250218,144300,82296975,3720,3720,3720,3720,0
20250218,144200,82296975,3720,3720,3720,3720,0
20250218,144100,82296975,3720,3720,3720,3720,0
20250218,144000,82296975,3720,3720,3720,3720,0
20250218,143900,82296975,3720,3720,3720,3720,0
20250218,143800,82296975,3720,3720,3720,3720,10
20250218,143700,82259775,3720,3720,3720,3720,0
20250218,143600,82259775,3720,3720,3720,3720,8
20250218,143500,82230015,3715,3715,3715,3715,188
20250218,143400,81531595,3715,3715,3715,3715,0
20250218,143300,81531595,3715,3715,3715,3715,0
20250218,143200,81531595,3715,3715,3715,3715,0
20250218,143100,81531595,3715,3710,3715,3710,88
20250218,143000,81204870,3705,3705,3705,3705,0
20250218,142900,81204870,3705,3705,3705,3705,0
20250218,142800,81204870,3705,3710,3710,3705,30
20250218,142700,81093695,3705,3705,3705,3705,0
20250218,142600,81093695,3705,3710,3710,3705,407
20250218,142500,79585740,3710,3715,3715,3710,917
20250218,142400,76182050,3715,3715,3715,3715,0
20250218,142300,76182050,3715,3715,3715,3715,131
20250218,142200,75695385,3720,3720,3720,3720,0
20250218,142100,75695385,3720,3720,3720,3720,0
20250218,142000,75695385,3720,3720,3720,3720,0
20250218,141900,75695385,3720,3720,3720,3720,0
20250218,141800,75695385,3720,3720,3720,3720,0
20250218,141700,75695385,3720,3720,3720,3720,1
20250218,141600,75691665,3720,3720,3720,3720,23
20250218,141500,75606105,3720,3720,3720,3720,0
20250218,141400,75606105,3720,3720,3720,3720,159
20250218,141300,75014625,3720,3720,3720,3720,0
20250218,141200,75014625,3720,3720,3720,3720,0
20250218,141100,75014625,3720,3720,3720,3720,5
20250218,141000,74996025,3720,3720,3720,3720,2
20250218,140900,74988585,3720,3720,3720,3720,0
20250218,140800,74988585,3720,3720,3720,3720,0
20250218,140700,74988585,3720,3720,3720,3720,0
20250218,140600,74988585,3720,3720,3720,3720,0
20250218,140500,74988585,3720,3720,3720,3720,0
20250218,140400,74988585,3720,3720,3720,3720,0
20250218,140300,74988585,3720,3720,3720,3720,0
20250218,140200,74988585,3720,3720,3720,3720,0
20250218,140100,74988585,3720,3720,3720,3720,0
20250218,140000,74988585,3720,3720,3720,3720,0
20250218,135900,74988585,3720,3720,3720,3720,0
20250218,135800,74988585,3720,3720,3720,3720,0
20250218,135700,74988585,3720,3720,3720,3720,0
20250218,135600,74988585,3720,3720,3720,3720,0
20250218,135500,74988585,3720,3720,3720,3720,0
20250218,135400,74988585,3720,3720,3720,3720,0
20250218,135300,74988585,3720,3720,3720,3720,0
20250218,135200,74988585,3720,3720,3720,3720,0
20250218,135100,74988585,3720,3720,3720,3720,0
20250218,135000,74988585,3720,3720,3720,3720,0
20250218,134900,74988585,3720,3720,3720,3720,1
20250218,134800,74984865,3710,3710,3710,3710,0
20250218,134700,74984865,3710,3710,3710,3710,100
20250218,134600,74613865,3725,3725,3725,3725,0
20250218,134500,74613865,3725,3725,3725,3725,0
20250218,134400,74613865,3725,3725,3725,3725,0
20250218,134300,74613865,3725,3725,3725,3725,0
20250218,134200,74613865,3725,3725,3725,3725,0
20250218,134100,74613865,3725,3725,3725,3725,0
20250218,134000,74613865,3725,3725,3725,3725,0
20250218,133900,74613865,3725,3725,3725,3725,0
20250218,133800,74613865,3725,3725,3725,3725,0
20250218,133700,74613865,3725,3725,3725,3725,0
20250218,133600,74613865,3725,3725,3725,3725,0
20250218,133500,74613865,3725,3725,3725,3725,0
20250218,133400,74613865,3725,3725,3725,3725,0
20250218,133300,74613865,3725,3725,3725,3725,0
20250218,133200,74613865,3725,3725,3725,3725,0
20250218,133100,74613865,3725,3725,3725,3725,0
20250218,133000,74613865,3725,3725,3725,3725,0
20250218,132900,74613865,3725,3725,3725,3725,0
20250218,132800,74613865,3725,3725,3725,3725,0
20250218,132700,74613865,3725,3725,3725,3725,0
20250218,132600,74613865,3725,3725,3725,3725,0
20250218,132500,74613865,3725,3725,3725,3725,0
20250218,132400,74613865,3725,3725,3725,3725,1
20250218,132300,74610140,3715,3715,3715,3715,0
20250218,132200,74610140,3715,3715,3715,3715,0
20250218,132100,74610140,3715,3715,3715,3715,25
20250218,132000,74517265,3715,3715,3715,3715,256
20250218,131900,73566225,3715,3715,3715,3715,5
20250218,131800,73547650,3715,3715,3715,3715,0
20250218,131700,73547650,3715,3715,3715,3715,75
20250218,131600,73269025,3715,3715,3715,3715,0
20250218,131500,73269025,3715,3715,3715,3715,0
20250218,131400,73269025,3715,3715,3715,3715,0
20250218,131300,73269025,3715,3715,3715,3715,0
20250218,131200,73269025,3715,3725,3725,3715,8
20250218,131100,73239255,3725,3725,3725,3725,2
20250218,131000,73231805,3715,3715,3715,3715,66
20250218,130900,72986615,3710,3710,3710,3710,0
20250218,130800,72986615,3710,3710,3710,3710,0
20250218,130700,72986615,3710,3710,3710,3710,0
20250218,130600,72986615,3710,3715,3720,3710,166
20250218,130500,72369555,3715,3715,3715,3715,0
20250218,130400,72369555,3715,3720,3720,3715,3
20250218,130300,72358400,3715,3715,3715,3715,0
20250218,130200,72358400,3715,3715,3715,3715,0
20250218,130100,72358400,3715,3715,3715,3715,0
20250218,130000,72358400,3715,3715,3715,3715,0
20250218,125900,72358400,3715,3715,3715,3715,0
20250218,125800,72358400,3715,3715,3715,3715,0
20250218,125700,72358400,3715,3715,3715,3715,0
20250218,125600,72358400,3715,3715,3715,3715,0
20250218,125500,72358400,3715,3715,3715,3715,2
20250218,125400,72350970,3715,3715,3715,3715,0
20250218,125300,72350970,3715,3715,3715,3715,111
20250218,125200,71938605,3720,3720,3720,3720,73
20250218,125100,71667045,3725,3725,3725,3725,0
20250218,125000,71667045,3725,3725,3725,3725,0
20250218,124900,71667045,3725,3725,3725,3725,0
20250218,124800,71667045,3725,3725,3725,3725,0
20250218,124700,71667045,3725,3725,3725,3725,0
20250218,124600,71667045,3725,3725,3725,3725,2
20250218,124500,71659595,3720,3720,3720,3720,0
20250218,124400,71659595,3720,3720,3720,3720,0
20250218,124300,71659595,3720,3720,3720,3720,100
20250218,124200,71287595,3725,3725,3725,3725,1
20250218,124100,71283870,3725,3725,3725,3725,0
20250218,124000,71283870,3725,3725,3725,3725,0
20250218,123900,71283870,3725,3725,3725,3725,1
20250218,123800,71280145,3720,3720,3720,3720,0
20250218,123700,71280145,3720,3720,3720,3720,0
20250218,123600,71280145,3720,3720,3720,3720,0
20250218,123500,71280145,3720,3720,3720,3720,0
20250218,123400,71280145,3720,3720,3720,3720,104
20250218,123300,70893265,3715,3715,3715,3715,0
20250218,123200,70893265,3715,3715,3715,3715,20
20250218,123100,70818965,3720,3720,3720,3720,0
20250218,123000,70818965,3720,3720,3720,3720,0
20250218,122900,70818965,3720,3720,3720,3720,0
20250218,122800,70818965,3720,3720,3720,3720,0
20250218,122700,70818965,3720,3720,3720,3720,0
20250218,122600,70818965,3720,3720,3720,3720,0
20250218,122500,70818965,3720,3720,3720,3720,0
20250218,122400,70818965,3720,3720,3720,3720,0
20250218,122300,70818965,3720,3720,3720,3720,0
20250218,122200,70818965,3720,3720,3720,3720,1
20250218,122100,70815245,3715,3715,3715,3715,0
20250218,122000,70815245,3715,3715,3715,3715,0
20250218,121900,70815245,3715,3715,3715,3715,0
20250218,121800,70815245,3715,3715,3715,3715,0
20250218,121700,70815245,3715,3715,3715,3715,1
20250218,121600,70811530,3720,3720,3720,3720,0
20250218,121500,70811530,3720,3720,3720,3720,0
20250218,121400,70811530,3720,3720,3720,3720,9
20250218,121300,70778050,3715,3715,3715,3715,0
20250218,121200,70778050,3715,3715,3715,3715,0
20250218,121100,70778050,3715,3715,3715,3715,0
20250218,121000,70778050,3715,3715,3715,3715,95
20250218,120900,70425125,3715,3715,3715,3715,0
20250218,120800,70425125,3715,3715,3715,3715,0
20250218,120700,70425125,3715,3715,3715,3715,0
20250218,120600,70425125,3715,3715,3715,3715,0
20250218,120500,70425125,3715,3715,3715,3715,0
20250218,120400,70425125,3715,3715,3715,3715,0
20250218,120300,70425125,3715,3715,3715,3715,0
20250218,120200,70425125,3715,3715,3715,3715,0
20250218,120100,70425125,3715,3715,3715,3715,0
20250218,120000,70425125,3715,3715,3715,3715,0
20250218,115900,70425125,3715,3715,3715,3715,0
20250218,115800,70425125,3715,3715,3715,3715,0
20250218,115700,70425125,3715,3715,3715,3715,0
20250218,115600,70425125,3715,3715,3715,3715,0
20250218,115500,70425125,3715,3715,3715,3715,1
20250218,115400,70421410,3725,3725,3725,3725,0
20250218,115300,70421410,3725,3725,3725,3725,0
20250218,115200,70421410,3725,3725,3725,3725,1
20250218,115100,70417685,3710,3710,3710,3710,0
20250218,115000,70417685,3710,3710,3710,3710,0
20250218,114900,70417685,3710,3710,3710,3710,0
20250218,114800,70417685,3710,3710,3710,3710,0
20250218,114700,70417685,3710,3710,3710,3710,0
20250218,114600,70417685,3710,3710,3710,3710,787
20250218,114500,67497915,3710,3710,3710,3710,0
20250218,114400,67497915,3710,3710,3710,3710,10
20250218,114300,67460815,3705,3705,3705,3705,0
20250218,114200,67460815,3705,3705,3705,3705,0
20250218,114100,67460815,3705,3705,3705,3705,0
20250218,114000,67460815,3705,3705,3705,3705,0
20250218,113900,67460815,3705,3705,3705,3705,0
20250218,113800,67460815,3705,3705,3705,3705,0
20250218,113700,67460815,3705,3705,3705,3705,0
20250218,113600,67460815,3705,3705,3705,3705,0
20250218,113500,67460815,3705,3705,3705,3705,14
20250218,113400,67408945,3730,3730,3730,3730,0
20250218,113300,67408945,3730,3730,3730,3730,378
20250218,113200,65999005,3720,3720,3720,3720,3
20250218,113100,65987845,3715,3715,3715,3715,0
20250218,113000,65987845,3715,3715,3715,3715,0
20250218,112900,65987845,3715,3730,3730,3715,306
20250218,112800,64850965,3720,3720,3720,3720,0
20250218,112700,64850965,3720,3720,3720,3720,0
20250218,112600,64850965,3720,3720,3720,3720,0
20250218,112500,64850965,3720,3720,3720,3720,0
20250218,112400,64850965,3720,3720,3720,3720,0
20250218,112300,64850965,3720,3720,3720,3720,1
20250218,112200,64847245,3715,3715,3715,3715,0
20250218,112100,64847245,3715,3715,3715,3715,0
20250218,112000,64847245,3715,3715,3715,3715,0
20250218,111900,64847245,3715,3715,3715,3715,0
20250218,111800,64847245,3715,3715,3715,3715,0
20250218,111700,64847245,3715,3715,3715,3715,0
20250218,111600,64847245,3715,3730,3730,3715,8
20250218,111500,64817510,3730,3730,3730,3730,0
20250218,111400,64817510,3730,3730,3730,3730,0
20250218,111300,64817510,3730,3730,3730,3730,0
20250218,111200,64817510,3730,3730,3730,3730,0
20250218,111100,64817510,3730,3730,3730,3730,0
20250218,111000,64817510,3730,3730,3730,3730,0
20250218,110900,64817510,3730,3730,3730,3730,0
20250218,110800,64817510,3730,3730,3730,3730,0
20250218,110700,64817510,3730,3730,3730,3730,0
20250218,110600,64817510,3730,3730,3730,3730,0
20250218,110500,64817510,3730,3730,3730,3730,0
20250218,110400,64817510,3730,3730,3730,3730,0
20250218,110300,64817510,3730,3730,3730,3730,0
20250218,110200,64817510,3730,3730,3730,3730,0
20250218,110100,64817510,3730,3730,3730,3730,0
20250218,110000,64817510,3730,3730,3730,3730,0
20250218,105900,64817510,3730,3730,3730,3730,0
20250218,105800,64817510,3730,3730,3730,3730,0
20250218,105700,64817510,3730,3730,3730,3730,0
20250218,105600,64817510,3730,3730,3730,3730,1
20250218,105500,64813780,3700,3700,3700,3700,0
20250218,105400,64813780,3700,3700,3700,3700,0
20250218,105300,64813780,3700,3730,3730,3700,2246
20250218,105200,56486380,3735,3735,3735,3735,0
20250218,105100,56486380,3735,3735,3735,3735,0
20250218,105000,56486380,3735,3735,3735,3735,1
20250218,104900,56482645,3730,3730,3730,3730,3
20250218,104800,56471455,3735,3735,3735,3735,0
20250218,104700,56471455,3735,3735,3735,3735,0
20250218,104600,56471455,3735,3735,3735,3735,0
20250218,104500,56471455,3735,3735,3735,3735,391
20250218,104400,55011070,3735,3735,3735,3735,0
20250218,104300,55011070,3735,3735,3735,3735,0
20250218,104200,55011070,3735,3735,3735,3735,0
20250218,104100,55011070,3735,3735,3735,3735,0
20250218,104000,55011070,3735,3735,3735,3735,0
20250218,103900,55011070,3735,3735,3735,3735,1
20250218,103800,55007335,3730,3730,3730,3730,10
20250218,103700,54970035,3735,3735,3735,3735,0
20250218,103600,54970035,3735,3735,3735,3735,0
20250218,103500,54970035,3735,3735,3735,3735,0
20250218,103400,54970035,3735,3735,3735,3735,0
20250218,103300,54970035,3735,3735,3735,3735,0
20250218,103200,54970035,3735,3735,3735,3735,0
20250218,103100,54970035,3735,3735,3735,3735,303
20250218,103000,53838330,3730,3730,3730,3730,39
20250218,102900,53692860,3735,3735,3735,3735,311
20250218,102800,52531275,3735,3735,3735,3735,100
20250218,102700,52157775,3735,3735,3735,3735,0
20250218,102600,52157775,3735,3735,3735,3735,136
20250218,102500,51649815,3730,3730,3730,3730,0
20250218,102400,51649815,3730,3735,3735,3730,130
20250218,102300,51164290,3735,3730,3735,3730,2
20250218,102200,51156825,3730,3730,3730,3730,0
20250218,102100,51156825,3730,3730,3730,3730,0
20250218,102000,51156825,3730,3730,3730,3730,0
20250218,101900,51156825,3730,3730,3730,3730,0
20250218,101800,51156825,3730,3730,3730,3730,0
20250218,101700,51156825,3730,3730,3730,3730,0
20250218,101600,51156825,3730,3730,3730,3730,31
20250218,101500,51041195,3725,3725,3725,3725,200
20250218,101400,50296195,3720,3720,3720,3720,0
20250218,101300,50296195,3720,3720,3720,3720,0
20250218,101200,50296195,3720,3720,3720,3720,0
20250218,101100,50296195,3720,3720,3720,3720,20
20250218,101000,50221795,3725,3735,3735,3725,3016
20250218,100900,38957195,3735,3730,3735,3730,354
20250218,100800,37635920,3725,3725,3725,3725,0
20250218,100700,37635920,3725,3725,3725,3725,0
20250218,100600,37635920,3725,3720,3725,3720,274
20250218,100500,36615715,3720,3720,3720,3720,0
20250218,100400,36615715,3720,3720,3720,3720,0
20250218,100300,36615715,3720,3720,3720,3720,9
20250218,100200,36582235,3720,3720,3720,3720,0
20250218,100100,36582235,3720,3720,3720,3720,19
20250218,100000,36511555,3720,3720,3720,3720,0
20250218,095900,36511555,3720,3715,3720,3715,2
20250218,095800,36504120,3720,3720,3720,3720,1
20250218,095700,36500400,3720,3720,3720,3720,1
20250218,095600,36496680,3715,3715,3715,3715,74
20250218,095500,36221770,3720,3720,3720,3720,0
20250218,095400,36221770,3720,3720,3720,3720,0
20250218,095300,36221770,3720,3720,3720,3720,150
20250218,095200,35663770,3715,3715,3720,3715,202
20250218,095100,34913325,3715,3715,3715,3715,0
20250218,095000,34913325,3715,3715,3715,3715,0
20250218,094900,34913325,3715,3715,3715,3715,0
20250218,094800,34913325,3715,3715,3715,3715,0
20250218,094700,34913325,3715,3715,3715,3715,0
20250218,094600,34913325,3715,3715,3715,3715,0
20250218,094500,34913325,3715,3725,3725,3715,8
20250218,094400,34883535,3725,3725,3725,3715,6
20250218,094300,34861195,3710,3710,3710,3710,0
20250218,094200,34861195,3710,3710,3710,3710,0
20250218,094100,34861195,3710,3710,3710,3710,0
20250218,094000,34861195,3710,3710,3710,3710,0
20250218,093900,34861195,3710,3710,3710,3710,0
20250218,093800,34861195,3710,3710,3710,3710,0
20250218,093700,34861195,3710,3710,3710,3710,0
20250218,093600,34861195,3710,3710,3710,3710,0
20250218,093500,34861195,3710,3725,3725,3710,8
20250218,093400,34831455,3720,3720,3720,3720,0
20250218,093300,34831455,3720,3720,3720,3720,0
20250218,093200,34831455,3720,3720,3720,3720,200
20250218,093100,34087455,3730,3730,3730,3730,0
20250218,093000,34087455,3730,3730,3730,3730,2
20250218,092900,34079995,3710,3710,3710,3710,39
20250218,092800,33935305,3735,3735,3735,3735,0
20250218,092700,33935305,3735,3735,3735,3735,0
20250218,092600,33935305,3735,3735,3735,3735,0
20250218,092500,33935305,3735,3735,3735,3735,0
20250218,092400,33935305,3735,3735,3735,3735,37
20250218,092300,33797110,3735,3715,3735,3715,6000
20250218,092200,11395380,3715,3715,3715,3715,1
20250218,092100,11391665,3715,3715,3715,3715,0
20250218,092000,11391665,3715,3715,3715,3715,1
20250218,091900,11387950,3700,3700,3700,3700,0
20250218,091800,11387950,3700,3700,3700,3700,0
20250218,091700,11387950,3700,3700,3700,3700,0
20250218,091600,11387950,3700,3700,3700,3700,0
20250218,091500,11387950,3700,3700,3700,3700,0
20250218,091400,11387950,3700,3700,3700,3700,0
20250218,091300,11387950,3700,3700,3700,3700,0
20250218,091200,11387950,3700,3700,3700,3700,500
20250218,091100,9537950,3700,3700,3700,3700,0
20250218,091000,9537950,3700,3700,3700,3700,0
20250218,090900,9537950,3700,3700,3700,3700,0
20250218,090800,9537950,3700,3715,3715,3700,1569
20250218,090700,3726735,3710,3710,3710,3710,10
20250218,090600,3689635,3725,3725,3725,3725,28
20250218,090500,3585335,3735,3735,3735,3735,0
20250218,090400,3585335,3735,3735,3735,3735,500
20250218,090300,1717835,3735,3735,3735,3735,0
20250218,090200,1717835,3735,3735,3735,3735,0
20250218,090100,1717835,3735,3735,3735,3735,0
20250218,090000,1717835,3735,3710,3735,3710,463