KissMeData/066900/min/candle-20250218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250218,194700,35159625,2335,2335,2335,2335,42
20250218,194600,35159625,2335,2335,2335,2335,0
20250218,194500,35159625,2335,2335,2335,2335,0
20250218,194400,35159625,2335,2335,2335,2335,0
20250218,194300,35159625,2335,2335,2335,2335,0
20250218,194200,35159625,2335,2335,2335,2335,0
20250218,194100,35159625,2335,2335,2335,2335,0
20250218,194000,35159625,2335,2335,2335,2335,0
20250218,193900,35159625,2335,2335,2335,2335,0
20250218,193800,35159625,2335,2335,2335,2335,0
20250218,193700,35159625,2335,2335,2335,2335,0
20250218,193600,35159625,2335,2335,2335,2335,0
20250218,193500,35159625,2335,2335,2335,2335,0
20250218,193400,35159625,2335,2335,2335,2335,0
20250218,193300,35159625,2335,2335,2335,2335,0
20250218,193200,35159625,2335,2335,2335,2335,0
20250218,193100,35159625,2335,2335,2335,2335,0
20250218,193000,35159625,2335,2335,2335,2335,0
20250218,192900,35159625,2335,2335,2335,2335,0
20250218,192800,35159625,2335,2335,2335,2335,0
20250218,192700,35159625,2335,2335,2335,2335,0
20250218,192600,35159625,2335,2335,2335,2335,0
20250218,192500,35159625,2335,2335,2335,2335,0
20250218,192400,35159625,2335,2335,2335,2335,0
20250218,192300,35159625,2335,2335,2335,2335,0
20250218,192200,35159625,2335,2335,2335,2335,0
20250218,192100,35159625,2335,2335,2335,2335,0
20250218,192000,35159625,2335,2335,2335,2335,0
20250218,191900,35159625,2335,2335,2335,2335,0
20250218,191800,35159625,2335,2335,2335,2335,0
20250218,191700,35159625,2335,2335,2335,2335,42
20250218,191600,35159625,2335,2335,2335,2335,0
20250218,191500,35159625,2335,2335,2335,2335,0
20250218,191400,35159625,2335,2335,2335,2335,0
20250218,191300,35159625,2335,2335,2335,2335,0
20250218,191200,35159625,2335,2335,2335,2335,0
20250218,191100,35159625,2335,2335,2335,2335,0
20250218,191000,35159625,2335,2335,2335,2335,0
20250218,190900,35159625,2335,2335,2335,2335,0
20250218,190800,35159625,2335,2335,2335,2335,0
20250218,190700,35159625,2335,2335,2335,2335,0
20250218,190600,35159625,2335,2335,2335,2335,0
20250218,190500,35159625,2335,2335,2335,2335,0
20250218,190400,35159625,2335,2335,2335,2335,0
20250218,190300,35159625,2335,2335,2335,2335,0
20250218,190200,35159625,2335,2335,2335,2335,0
20250218,190100,35159625,2335,2335,2335,2335,0
20250218,190000,35159625,2335,2335,2335,2335,0
20250218,185900,35159625,2335,2335,2335,2335,0
20250218,185800,35159625,2335,2335,2335,2335,0
20250218,185700,35159625,2335,2335,2335,2335,0
20250218,185600,35159625,2335,2335,2335,2335,0
20250218,185500,35159625,2335,2335,2335,2335,0
20250218,185400,35159625,2335,2335,2335,2335,0
20250218,185300,35159625,2335,2335,2335,2335,0
20250218,185200,35159625,2335,2335,2335,2335,0
20250218,185100,35159625,2335,2335,2335,2335,0
20250218,185000,35159625,2335,2335,2335,2335,0
20250218,184900,35159625,2335,2335,2335,2335,0
20250218,184800,35159625,2335,2335,2335,2335,0
20250218,184700,35159625,2335,2335,2335,2335,42
20250218,184600,35159625,2335,2335,2335,2335,0
20250218,184500,35159625,2335,2335,2335,2335,0
20250218,184400,35159625,2335,2335,2335,2335,0
20250218,184300,35159625,2335,2335,2335,2335,0
20250218,184200,35159625,2335,2335,2335,2335,0
20250218,184100,35159625,2335,2335,2335,2335,0
20250218,184000,35159625,2335,2335,2335,2335,0
20250218,183900,35159625,2335,2335,2335,2335,0
20250218,183800,35159625,2335,2335,2335,2335,0
20250218,183700,35159625,2335,2335,2335,2335,0
20250218,183600,35159625,2335,2335,2335,2335,0
20250218,183500,35159625,2335,2335,2335,2335,0
20250218,183400,35159625,2335,2335,2335,2335,0
20250218,183300,35159625,2335,2335,2335,2335,0
20250218,183200,35159625,2335,2335,2335,2335,0
20250218,183100,35159625,2335,2335,2335,2335,0
20250218,183000,35159625,2335,2335,2335,2335,0
20250218,182900,35159625,2335,2335,2335,2335,0
20250218,182800,35159625,2335,2335,2335,2335,0
20250218,182700,35159625,2335,2335,2335,2335,0
20250218,182600,35159625,2335,2335,2335,2335,0
20250218,182500,35159625,2335,2335,2335,2335,0
20250218,182400,35159625,2335,2335,2335,2335,0
20250218,182300,35159625,2335,2335,2335,2335,0
20250218,182200,35159625,2335,2335,2335,2335,0
20250218,182100,35159625,2335,2335,2335,2335,0
20250218,182000,35159625,2335,2335,2335,2335,0
20250218,181900,35159625,2335,2335,2335,2335,0
20250218,181800,35159625,2335,2335,2335,2335,0
20250218,181700,35159625,2335,2335,2335,2335,42
20250218,181600,35159625,2335,2335,2335,2335,0
20250218,181500,35159625,2335,2335,2335,2335,0
20250218,181400,35159625,2335,2335,2335,2335,0
20250218,181300,35159625,2335,2335,2335,2335,0
20250218,181200,35159625,2335,2335,2335,2335,0
20250218,181100,35159625,2335,2335,2335,2335,0
20250218,181000,35159625,2335,2335,2335,2335,0
20250218,180900,35159625,2335,2335,2335,2335,0
20250218,180800,35159625,2335,2335,2335,2335,0
20250218,180700,35159625,2335,2335,2335,2335,0
20250218,180600,35159625,2335,2335,2335,2335,0
20250218,180500,35159625,2335,2335,2335,2335,0
20250218,180400,35159625,2335,2335,2335,2335,0
20250218,180300,35159625,2335,2335,2335,2335,0
20250218,180200,35159625,2335,2335,2335,2335,0
20250218,180100,35159625,2335,2335,2335,2335,0
20250218,180000,35159625,2335,2335,2335,2335,0
20250218,175900,35159625,2335,2335,2335,2335,0
20250218,175800,35159625,2335,2335,2335,2335,0
20250218,175700,35159625,2335,2335,2335,2335,0
20250218,175600,35159625,2335,2335,2335,2335,0
20250218,175500,35159625,2335,2335,2335,2335,0
20250218,175400,35159625,2335,2335,2335,2335,0
20250218,175300,35159625,2335,2335,2335,2335,0
20250218,175200,35159625,2335,2335,2335,2335,0
20250218,175100,35159625,2335,2335,2335,2335,0
20250218,175000,35159625,2335,2335,2335,2335,0
20250218,174900,35159625,2335,2335,2335,2335,0
20250218,174800,35159625,2335,2335,2335,2335,0
20250218,174700,35159625,2335,2335,2335,2335,42
20250218,174600,35159625,2335,2335,2335,2335,0
20250218,174500,35159625,2335,2335,2335,2335,0
20250218,174400,35159625,2335,2335,2335,2335,0
20250218,174300,35159625,2335,2335,2335,2335,0
20250218,174200,35159625,2335,2335,2335,2335,0
20250218,174100,35159625,2335,2335,2335,2335,0
20250218,174000,35159625,2335,2335,2335,2335,0
20250218,173900,35159625,2335,2335,2335,2335,0
20250218,173800,35159625,2335,2335,2335,2335,0
20250218,173700,35159625,2335,2335,2335,2335,0
20250218,173600,35159625,2335,2335,2335,2335,0
20250218,173500,35159625,2335,2335,2335,2335,0
20250218,173400,35159625,2335,2335,2335,2335,0
20250218,173300,35159625,2335,2335,2335,2335,0
20250218,173200,35159625,2335,2335,2335,2335,0
20250218,173100,35159625,2335,2335,2335,2335,0
20250218,173000,35159625,2335,2335,2335,2335,0
20250218,172900,35159625,2335,2335,2335,2335,0
20250218,172800,35159625,2335,2335,2335,2335,0
20250218,172700,35159625,2335,2335,2335,2335,0
20250218,172600,35159625,2335,2335,2335,2335,0
20250218,172500,35159625,2335,2335,2335,2335,0
20250218,172400,35159625,2335,2335,2335,2335,0
20250218,172300,35159625,2335,2335,2335,2335,0
20250218,172200,35159625,2335,2335,2335,2335,0
20250218,172100,35159625,2335,2335,2335,2335,0
20250218,172000,35159625,2335,2335,2335,2335,0
20250218,171900,35159625,2335,2335,2335,2335,0
20250218,171800,35159625,2335,2335,2335,2335,0
20250218,171700,35159625,2335,2335,2335,2335,42
20250218,171600,35159625,2335,2335,2335,2335,0
20250218,171500,35159625,2335,2335,2335,2335,0
20250218,171400,35159625,2335,2335,2335,2335,0
20250218,171300,35159625,2335,2335,2335,2335,0
20250218,171200,35159625,2335,2335,2335,2335,0
20250218,171100,35159625,2335,2335,2335,2335,0
20250218,171000,35159625,2335,2335,2335,2335,0
20250218,170900,35159625,2335,2335,2335,2335,0
20250218,170800,35159625,2335,2335,2335,2335,0
20250218,170700,35159625,2335,2335,2335,2335,0
20250218,170600,35159625,2335,2335,2335,2335,0
20250218,170500,35159625,2335,2335,2335,2335,0
20250218,170400,35159625,2335,2335,2335,2335,0
20250218,170300,35159625,2335,2335,2335,2335,0
20250218,170200,35159625,2335,2335,2335,2335,0
20250218,170100,35159625,2335,2335,2335,2335,0
20250218,170000,35159625,2335,2335,2335,2335,0
20250218,165900,35159625,2335,2335,2335,2335,0
20250218,165800,35159625,2335,2335,2335,2335,0
20250218,165700,35159625,2335,2335,2335,2335,0
20250218,165600,35159625,2335,2335,2335,2335,0
20250218,165500,35159625,2335,2335,2335,2335,0
20250218,165400,35159625,2335,2335,2335,2335,0
20250218,165300,35159625,2335,2335,2335,2335,0
20250218,165200,35159625,2335,2335,2335,2335,0
20250218,165100,35159625,2335,2335,2335,2335,0
20250218,165000,35159625,2335,2335,2335,2335,0
20250218,164900,35159625,2335,2335,2335,2335,0
20250218,164800,35159625,2335,2335,2335,2335,0
20250218,164700,35159625,2335,2335,2335,2335,42
20250218,164600,35159625,2335,2335,2335,2335,0
20250218,164500,35159625,2335,2335,2335,2335,0
20250218,164400,35159625,2335,2335,2335,2335,0
20250218,164300,35159625,2335,2335,2335,2335,0
20250218,164200,35159625,2335,2335,2335,2335,0
20250218,164100,35159625,2335,2335,2335,2335,0
20250218,164000,35159625,2335,2335,2335,2335,0
20250218,163900,35159625,2335,2335,2335,2335,0
20250218,163800,35159625,2335,2335,2335,2335,0
20250218,163700,35159625,2335,2335,2335,2335,0
20250218,163600,35159625,2335,2335,2335,2335,0
20250218,163500,35159625,2335,2335,2335,2335,0
20250218,163400,35159625,2335,2335,2335,2335,0
20250218,163300,35159625,2335,2335,2335,2335,0
20250218,163200,35159625,2335,2335,2335,2335,0
20250218,163100,35159625,2335,2335,2335,2335,0
20250218,163000,35159625,2335,2335,2335,2335,0
20250218,162900,35159625,2335,2335,2335,2335,0
20250218,162800,35159625,2335,2335,2335,2335,0
20250218,162700,35159625,2335,2335,2335,2335,0
20250218,162600,35159625,2335,2335,2335,2335,0
20250218,162500,35159625,2335,2335,2335,2335,0
20250218,162400,35159625,2335,2335,2335,2335,0
20250218,162300,35159625,2335,2335,2335,2335,0
20250218,162200,35159625,2335,2335,2335,2335,0
20250218,162100,35159625,2335,2335,2335,2335,0
20250218,162000,35159625,2335,2335,2335,2335,0
20250218,161900,35159625,2335,2335,2335,2335,0
20250218,161800,35159625,2335,2335,2335,2335,0
20250218,161700,35159625,2335,2335,2335,2335,42
20250218,161600,35159625,2335,2335,2335,2335,0
20250218,161500,35159625,2335,2335,2335,2335,0
20250218,161400,35159625,2335,2335,2335,2335,0
20250218,161300,35159625,2335,2335,2335,2335,0
20250218,161200,35159625,2335,2335,2335,2335,0
20250218,161100,35159625,2335,2335,2335,2335,0
20250218,161000,35159625,2335,2335,2335,2335,0
20250218,160900,35159625,2335,2335,2335,2335,0
20250218,160800,35159625,2335,2335,2335,2335,0
20250218,160700,35159625,2335,2335,2335,2335,0
20250218,160600,35159625,2335,2335,2335,2335,0
20250218,160500,35159625,2335,2335,2335,2335,0
20250218,160400,35159625,2335,2335,2335,2335,0
20250218,160300,35159625,2335,2335,2335,2335,0
20250218,160200,35159625,2335,2335,2335,2335,0
20250218,160100,35159625,2335,2335,2335,2335,0
20250218,160000,35159625,2335,2335,2335,2335,0
20250218,155900,35159625,2335,2335,2335,2335,0
20250218,155800,35159625,2335,2335,2335,2335,0
20250218,155700,35159625,2335,2335,2335,2335,0
20250218,155600,35159625,2335,2335,2335,2335,0
20250218,155500,35159625,2335,2335,2335,2335,0
20250218,155400,35159625,2335,2335,2335,2335,0
20250218,155300,35159625,2335,2335,2335,2335,0
20250218,155200,35159625,2335,2335,2335,2335,0
20250218,155100,35159625,2335,2335,2335,2335,0
20250218,155000,35159625,2335,2335,2335,2335,0
20250218,154900,35159625,2335,2335,2335,2335,0
20250218,154800,35159625,2335,2335,2335,2335,0
20250218,154700,35159625,2335,2335,2335,2335,42
20250218,154600,35159625,2335,2335,2335,2335,0
20250218,154500,35159625,2335,2335,2335,2335,0
20250218,154400,35159625,2335,2335,2335,2335,0
20250218,154300,35159625,2335,2335,2335,2335,0
20250218,154200,35159625,2335,2335,2335,2335,0
20250218,154100,35159625,2335,2335,2335,2335,0
20250218,154000,35159625,2335,2335,2335,2335,0
20250218,153900,35159625,2335,2335,2335,2335,0
20250218,153800,35159625,2335,2335,2335,2335,0
20250218,153700,35159625,2335,2335,2335,2335,0
20250218,153600,35159625,2335,2335,2335,2335,0
20250218,153500,35159625,2335,2335,2335,2335,0
20250218,153400,35159625,2335,2335,2335,2335,0
20250218,153300,35159625,2335,2335,2335,2335,0
20250218,153200,35159625,2335,2335,2335,2335,0
20250218,153100,35159625,2335,2335,2335,2335,0
20250218,153000,35159625,2335,2335,2335,2335,42
20250218,152900,35061555,2305,2305,2305,2305,0
20250218,152800,35061555,2305,2305,2305,2305,0
20250218,152700,35061555,2305,2305,2305,2305,0
20250218,152600,35061555,2305,2305,2305,2305,0
20250218,152500,35061555,2305,2305,2305,2305,0
20250218,152400,35061555,2305,2305,2305,2305,0
20250218,152300,35061555,2305,2305,2305,2305,0
20250218,152200,35061555,2305,2305,2305,2305,0
20250218,152100,35061555,2305,2305,2305,2305,0
20250218,152000,35061555,2305,2305,2305,2305,0
20250218,151900,35061555,2305,2305,2305,2290,277
20250218,151800,34426165,2305,2305,2305,2305,16
20250218,151700,34389285,2300,2300,2300,2300,0
20250218,151600,34389285,2300,2300,2300,2300,0
20250218,151500,34389285,2300,2300,2300,2300,0
20250218,151400,34389285,2300,2300,2300,2300,4
20250218,151300,34380085,2300,2300,2300,2300,0
20250218,151200,34380085,2300,2300,2300,2300,0
20250218,151100,34380085,2300,2300,2300,2300,0
20250218,151000,34380085,2300,2300,2300,2300,0
20250218,150900,34380085,2300,2300,2300,2300,0
20250218,150800,34380085,2300,2300,2300,2300,0
20250218,150700,34380085,2300,2300,2300,2300,0
20250218,150600,34380085,2300,2300,2300,2300,0
20250218,150500,34380085,2300,2300,2300,2300,0
20250218,150400,34380085,2300,2300,2300,2300,0
20250218,150300,34380085,2300,2300,2300,2300,0
20250218,150200,34380085,2300,2300,2300,2300,0
20250218,150100,34380085,2300,2300,2300,2300,0
20250218,150000,34380085,2300,2300,2300,2300,0
20250218,145900,34380085,2300,2300,2300,2300,0
20250218,145800,34380085,2300,2300,2300,2300,0
20250218,145700,34380085,2300,2300,2300,2300,0
20250218,145600,34380085,2300,2300,2300,2300,0
20250218,145500,34380085,2300,2300,2300,2300,0
20250218,145400,34380085,2300,2300,2300,2300,0
20250218,145300,34380085,2300,2300,2300,2300,0
20250218,145200,34380085,2300,2300,2300,2300,0
20250218,145100,34380085,2300,2300,2300,2300,0
20250218,145000,34380085,2300,2300,2300,2300,0
20250218,144900,34380085,2300,2300,2300,2300,602
20250218,144800,32995485,2300,2300,2300,2300,0
20250218,144700,32995485,2300,2300,2300,2300,0
20250218,144600,32995485,2300,2300,2300,2300,0
20250218,144500,32995485,2300,2300,2300,2300,0
20250218,144400,32995485,2300,2300,2300,2300,0
20250218,144300,32995485,2300,2300,2300,2300,0
20250218,144200,32995485,2300,2300,2300,2300,0
20250218,144100,32995485,2300,2300,2300,2300,0
20250218,144000,32995485,2300,2300,2300,2300,0
20250218,143900,32995485,2300,2300,2300,2300,0
20250218,143800,32995485,2300,2300,2300,2300,342
20250218,143700,32208885,2300,2300,2300,2300,0
20250218,143600,32208885,2300,2300,2300,2300,0
20250218,143500,32208885,2300,2300,2300,2300,0
20250218,143400,32208885,2300,2300,2300,2300,0
20250218,143300,32208885,2300,2300,2300,2300,1222
20250218,143200,29398285,2290,2290,2290,2290,0
20250218,143100,29398285,2290,2290,2290,2290,0
20250218,143000,29398285,2290,2290,2290,2290,0
20250218,142900,29398285,2290,2290,2290,2290,50
20250218,142800,29283785,2295,2295,2295,2295,0
20250218,142700,29283785,2295,2310,2310,2295,864
20250218,142600,27296055,2310,2310,2310,2310,0
20250218,142500,27296055,2310,2310,2310,2310,0
20250218,142400,27296055,2310,2310,2310,2310,1884
20250218,142300,22944015,2310,2310,2310,2310,0
20250218,142200,22944015,2310,2310,2310,2310,0
20250218,142100,22944015,2310,2310,2310,2310,0
20250218,142000,22944015,2310,2310,2310,2310,0
20250218,141900,22944015,2310,2310,2310,2310,0
20250218,141800,22944015,2310,2310,2310,2310,0
20250218,141700,22944015,2310,2310,2310,2310,0
20250218,141600,22944015,2310,2310,2310,2310,0
20250218,141500,22944015,2310,2310,2310,2310,0
20250218,141400,22944015,2310,2310,2310,2310,10
20250218,141300,22920915,2310,2310,2310,2310,0
20250218,141200,22920915,2310,2310,2310,2310,0
20250218,141100,22920915,2310,2310,2310,2310,0
20250218,141000,22920915,2310,2310,2310,2310,0
20250218,140900,22920915,2310,2310,2310,2310,0
20250218,140800,22920915,2310,2310,2310,2310,0
20250218,140700,22920915,2310,2310,2310,2310,0
20250218,140600,22920915,2310,2310,2310,2310,0
20250218,140500,22920915,2310,2310,2310,2310,0
20250218,140400,22920915,2310,2310,2310,2310,0
20250218,140300,22920915,2310,2310,2310,2310,0
20250218,140200,22920915,2310,2310,2310,2310,0
20250218,140100,22920915,2310,2310,2310,2310,0
20250218,140000,22920915,2310,2310,2310,2310,0
20250218,135900,22920915,2310,2310,2310,2310,0
20250218,135800,22920915,2310,2310,2310,2310,0
20250218,135700,22920915,2310,2310,2310,2310,0
20250218,135600,22920915,2310,2310,2310,2310,0
20250218,135500,22920915,2310,2310,2310,2310,0
20250218,135400,22920915,2310,2310,2310,2310,0
20250218,135300,22920915,2310,2310,2310,2310,0
20250218,135200,22920915,2310,2310,2310,2310,0
20250218,135100,22920915,2310,2310,2310,2310,0
20250218,135000,22920915,2310,2310,2310,2310,0
20250218,134900,22920915,2310,2310,2310,2310,0
20250218,134800,22920915,2310,2310,2310,2310,0
20250218,134700,22920915,2310,2310,2310,2310,0
20250218,134600,22920915,2310,2310,2310,2310,0
20250218,134500,22920915,2310,2310,2310,2310,93
20250218,134400,22706085,2325,2325,2325,2325,0
20250218,134300,22706085,2325,2325,2325,2325,0
20250218,134200,22706085,2325,2325,2325,2325,0
20250218,134100,22706085,2325,2325,2325,2325,0
20250218,134000,22706085,2325,2325,2325,2325,0
20250218,133900,22706085,2325,2325,2325,2325,0
20250218,133800,22706085,2325,2325,2325,2325,0
20250218,133700,22706085,2325,2325,2325,2325,0
20250218,133600,22706085,2325,2325,2325,2325,0
20250218,133500,22706085,2325,2325,2325,2325,0
20250218,133400,22706085,2325,2325,2325,2325,0
20250218,133300,22706085,2325,2325,2325,2325,0
20250218,133200,22706085,2325,2325,2325,2325,0
20250218,133100,22706085,2325,2325,2325,2325,0
20250218,133000,22706085,2325,2325,2325,2325,0
20250218,132900,22706085,2325,2325,2325,2325,0
20250218,132800,22706085,2325,2325,2325,2325,0
20250218,132700,22706085,2325,2325,2325,2325,0
20250218,132600,22706085,2325,2325,2325,2325,0
20250218,132500,22706085,2325,2325,2325,2325,0
20250218,132400,22706085,2325,2325,2325,2325,0
20250218,132300,22706085,2325,2325,2325,2325,0
20250218,132200,22706085,2325,2325,2325,2325,0
20250218,132100,22706085,2325,2325,2325,2325,7
20250218,132000,22689810,2310,2310,2310,2310,9
20250218,131900,22669020,2310,2310,2310,2310,0
20250218,131800,22669020,2310,2310,2310,2310,0
20250218,131700,22669020,2310,2310,2310,2310,0
20250218,131600,22669020,2310,2310,2310,2310,0
20250218,131500,22669020,2310,2310,2310,2310,2
20250218,131400,22664400,2310,2310,2310,2310,0
20250218,131300,22664400,2310,2310,2310,2310,0
20250218,131200,22664400,2310,2310,2310,2310,0
20250218,131100,22664400,2310,2310,2310,2310,0
20250218,131000,22664400,2310,2310,2310,2310,0
20250218,130900,22664400,2310,2310,2310,2310,0
20250218,130800,22664400,2310,2315,2315,2310,14
20250218,130700,22632055,2325,2325,2325,2325,0
20250218,130600,22632055,2325,2325,2325,2325,1
20250218,130500,22629730,2325,2325,2325,2325,0
20250218,130400,22629730,2325,2320,2325,2320,4
20250218,130300,22620435,2320,2320,2320,2320,0
20250218,130200,22620435,2320,2320,2320,2320,2
20250218,130100,22615795,2315,2315,2315,2315,0
20250218,130000,22615795,2315,2315,2315,2315,0
20250218,125900,22615795,2315,2315,2315,2315,3
20250218,125800,22608850,2310,2310,2310,2310,0
20250218,125700,22608850,2310,2310,2310,2310,0
20250218,125600,22608850,2310,2310,2310,2310,0
20250218,125500,22608850,2310,2310,2310,2310,0
20250218,125400,22608850,2310,2310,2310,2310,0
20250218,125300,22608850,2310,2310,2310,2310,0
20250218,125200,22608850,2310,2310,2310,2310,0
20250218,125100,22608850,2310,2310,2310,2310,0
20250218,125000,22608850,2310,2310,2310,2310,0
20250218,124900,22608850,2310,2310,2310,2310,0
20250218,124800,22608850,2310,2310,2310,2310,0
20250218,124700,22608850,2310,2310,2310,2310,0
20250218,124600,22608850,2310,2310,2310,2310,0
20250218,124500,22608850,2310,2310,2310,2310,0
20250218,124400,22608850,2310,2310,2310,2310,0
20250218,124300,22608850,2310,2310,2310,2310,0
20250218,124200,22608850,2310,2310,2310,2310,0
20250218,124100,22608850,2310,2310,2310,2310,0
20250218,124000,22608850,2310,2310,2310,2310,0
20250218,123900,22608850,2310,2310,2310,2310,0
20250218,123800,22608850,2310,2310,2310,2310,0
20250218,123700,22608850,2310,2310,2310,2310,0
20250218,123600,22608850,2310,2310,2310,2310,0
20250218,123500,22608850,2310,2310,2310,2310,0
20250218,123400,22608850,2310,2310,2310,2310,0
20250218,123300,22608850,2310,2310,2310,2310,0
20250218,123200,22608850,2310,2310,2310,2310,0
20250218,123100,22608850,2310,2310,2310,2310,0
20250218,123000,22608850,2310,2310,2310,2310,100
20250218,122900,22377850,2310,2310,2310,2310,0
20250218,122800,22377850,2310,2310,2310,2310,0
20250218,122700,22377850,2310,2310,2310,2310,0
20250218,122600,22377850,2310,2310,2310,2310,0
20250218,122500,22377850,2310,2310,2310,2310,0
20250218,122400,22377850,2310,2310,2310,2310,0
20250218,122300,22377850,2310,2310,2310,2310,0
20250218,122200,22377850,2310,2310,2310,2310,0
20250218,122100,22377850,2310,2310,2310,2310,0
20250218,122000,22377850,2310,2310,2310,2310,0
20250218,121900,22377850,2310,2310,2310,2310,0
20250218,121800,22377850,2310,2310,2310,2310,0
20250218,121700,22377850,2310,2310,2310,2310,0
20250218,121600,22377850,2310,2310,2310,2310,0
20250218,121500,22377850,2310,2315,2315,2310,500
20250218,121400,21222835,2315,2315,2315,2315,0
20250218,121300,21222835,2315,2315,2315,2315,0
20250218,121200,21222835,2315,2315,2315,2315,0
20250218,121100,21222835,2315,2315,2315,2315,0
20250218,121000,21222835,2315,2315,2315,2315,0
20250218,120900,21222835,2315,2315,2315,2315,0
20250218,120800,21222835,2315,2315,2315,2315,0
20250218,120700,21222835,2315,2315,2315,2315,0
20250218,120600,21222835,2315,2315,2315,2315,0
20250218,120500,21222835,2315,2315,2315,2315,0
20250218,120400,21222835,2315,2315,2315,2315,0
20250218,120300,21222835,2315,2315,2315,2315,0
20250218,120200,21222835,2315,2315,2315,2315,0
20250218,120100,21222835,2315,2315,2315,2315,0
20250218,120000,21222835,2315,2315,2315,2315,0
20250218,115900,21222835,2315,2315,2315,2315,0
20250218,115800,21222835,2315,2315,2315,2315,0
20250218,115700,21222835,2315,2315,2315,2315,0
20250218,115600,21222835,2315,2315,2315,2315,0
20250218,115500,21222835,2315,2315,2315,2315,0
20250218,115400,21222835,2315,2315,2315,2315,0
20250218,115300,21222835,2315,2315,2315,2315,0
20250218,115200,21222835,2315,2315,2315,2315,0
20250218,115100,21222835,2315,2315,2315,2315,0
20250218,115000,21222835,2315,2315,2315,2315,0
20250218,114900,21222835,2315,2315,2315,2315,0
20250218,114800,21222835,2315,2315,2315,2315,0
20250218,114700,21222835,2315,2315,2315,2315,0
20250218,114600,21222835,2315,2315,2315,2315,0
20250218,114500,21222835,2315,2315,2315,2315,0
20250218,114400,21222835,2315,2315,2315,2315,0
20250218,114300,21222835,2315,2315,2315,2315,0
20250218,114200,21222835,2315,2315,2315,2315,0
20250218,114100,21222835,2315,2315,2315,2315,0
20250218,114000,21222835,2315,2315,2315,2315,0
20250218,113900,21222835,2315,2315,2315,2315,0
20250218,113800,21222835,2315,2315,2315,2315,0
20250218,113700,21222835,2315,2315,2315,2315,28
20250218,113600,21158015,2315,2315,2315,2315,0
20250218,113500,21158015,2315,2315,2315,2315,0
20250218,113400,21158015,2315,2315,2315,2315,0
20250218,113300,21158015,2315,2315,2315,2315,1
20250218,113200,21155700,2315,2315,2315,2315,0
20250218,113100,21155700,2315,2315,2315,2315,0
20250218,113000,21155700,2315,2315,2315,2315,0
20250218,112900,21155700,2315,2315,2315,2315,0
20250218,112800,21155700,2315,2315,2315,2315,0
20250218,112700,21155700,2315,2315,2315,2315,0
20250218,112600,21155700,2315,2315,2315,2315,0
20250218,112500,21155700,2315,2315,2315,2315,0
20250218,112400,21155700,2315,2315,2315,2315,0
20250218,112300,21155700,2315,2315,2315,2315,0
20250218,112200,21155700,2315,2315,2315,2315,0
20250218,112100,21155700,2315,2315,2315,2315,0
20250218,112000,21155700,2315,2315,2315,2315,0
20250218,111900,21155700,2315,2315,2315,2315,0
20250218,111800,21155700,2315,2315,2315,2315,0
20250218,111700,21155700,2315,2315,2315,2315,0
20250218,111600,21155700,2315,2315,2315,2315,0
20250218,111500,21155700,2315,2315,2315,2315,0
20250218,111400,21155700,2315,2315,2315,2315,0
20250218,111300,21155700,2315,2315,2315,2315,0
20250218,111200,21155700,2315,2315,2315,2315,0
20250218,111100,21155700,2315,2315,2315,2315,0
20250218,111000,21155700,2315,2315,2315,2315,0
20250218,110900,21155700,2315,2315,2315,2315,0
20250218,110800,21155700,2315,2315,2315,2315,0
20250218,110700,21155700,2315,2315,2315,2315,0
20250218,110600,21155700,2315,2315,2315,2315,113
20250218,110500,20894105,2315,2315,2315,2315,200
20250218,110400,20431105,2315,2320,2320,2315,21
20250218,110300,20382405,2335,2335,2335,2335,0
20250218,110200,20382405,2335,2335,2335,2335,1
20250218,110100,20380070,2340,2340,2340,2340,0
20250218,110000,20380070,2340,2340,2340,2340,0
20250218,105900,20380070,2340,2340,2340,2340,0
20250218,105800,20380070,2340,2340,2340,2340,0
20250218,105700,20380070,2340,2340,2340,2340,0
20250218,105600,20380070,2340,2340,2340,2340,0
20250218,105500,20380070,2340,2340,2340,2340,0
20250218,105400,20380070,2340,2340,2340,2340,0
20250218,105300,20380070,2340,2340,2340,2340,0
20250218,105200,20380070,2340,2340,2340,2340,0
20250218,105100,20380070,2340,2340,2340,2340,0
20250218,105000,20380070,2340,2340,2340,2340,0
20250218,104900,20380070,2340,2340,2340,2340,13
20250218,104800,20349650,2340,2340,2340,2340,0
20250218,104700,20349650,2340,2340,2340,2340,0
20250218,104600,20349650,2340,2340,2340,2340,5
20250218,104500,20337950,2340,2340,2340,2340,0
20250218,104400,20337950,2340,2340,2340,2340,26
20250218,104300,20277110,2340,2345,2345,2340,418
20250218,104200,19298680,2365,2365,2365,2365,0
20250218,104100,19298680,2365,2365,2365,2365,3
20250218,104000,19291585,2375,2375,2375,2375,0
20250218,103900,19291585,2375,2375,2375,2375,0
20250218,103800,19291585,2375,2355,2375,2355,4
20250218,103700,19282105,2365,2345,2365,2345,9
20250218,103600,19260840,2380,2370,2380,2370,6
20250218,103500,19246600,2365,2345,2365,2345,41
20250218,103400,19150355,2390,2390,2390,2390,0
20250218,103300,19150355,2390,2390,2390,2390,0
20250218,103200,19150355,2390,2390,2390,2390,20
20250218,103100,19102555,2400,2375,2400,2375,95
20250218,103000,18876750,2375,2375,2375,2375,10
20250218,102900,18853000,2375,2340,2375,2330,179
20250218,102800,18432200,2350,2350,2350,2350,0
20250218,102700,18432200,2350,2350,2350,2350,0
20250218,102600,18432200,2350,2350,2350,2350,0
20250218,102500,18432200,2350,2350,2350,2350,0
20250218,102400,18432200,2350,2350,2350,2350,9
20250218,102300,18411050,2350,2350,2350,2350,0
20250218,102200,18411050,2350,2350,2350,2350,5
20250218,102100,18399300,2330,2350,2350,2330,21
20250218,102000,18350330,2350,2350,2350,2350,7
20250218,101900,18333880,2350,2320,2350,2320,190
20250218,101800,17892655,2315,2315,2320,2315,116
20250218,101700,17623610,2325,2325,2325,2325,0
20250218,101600,17623610,2325,2325,2325,2325,1
20250218,101500,17621285,2325,2325,2325,2325,0
20250218,101400,17621285,2325,2325,2325,2325,0
20250218,101300,17621285,2325,2325,2325,2325,0
20250218,101200,17621285,2325,2330,2330,2325,283
20250218,101100,16962080,2330,2330,2330,2330,1
20250218,101000,16959750,2325,2325,2325,2325,399
20250218,100900,16032075,2325,2325,2325,2325,96
20250218,100800,15808875,2330,2330,2330,2330,40
20250218,100700,15715675,2320,2325,2325,2320,222
20250218,100600,15200135,2345,2345,2345,2345,0
20250218,100500,15200135,2345,2345,2345,2345,0
20250218,100400,15200135,2345,2345,2345,2345,0
20250218,100300,15200135,2345,2345,2345,2345,0
20250218,100200,15200135,2345,2345,2345,2345,0
20250218,100100,15200135,2345,2340,2345,2335,214
20250218,100000,14698380,2345,2345,2355,2345,261
20250218,095900,14086295,2370,2385,2395,2330,42
20250218,095800,13987940,2410,2400,2410,2340,507
20250218,095700,12777150,2415,2380,2415,2380,485
20250218,095600,11617180,2375,2375,2375,2375,0
20250218,095500,11617180,2375,2375,2375,2375,112
20250218,095400,11351180,2375,2375,2375,2375,0
20250218,095300,11351180,2375,2375,2375,2375,30
20250218,095200,11279930,2375,2365,2375,2365,1011
20250218,095100,8883900,2370,2365,2370,2360,60
20250218,095000,8741995,2320,2350,2380,2320,296
20250218,094900,8047250,2315,2310,2315,2310,347
20250218,094800,7245645,2310,2310,2310,2310,0
20250218,094700,7245645,2310,2310,2310,2310,0
20250218,094600,7245645,2310,2310,2310,2310,0
20250218,094500,7245645,2310,2310,2310,2310,56
20250218,094400,7116285,2310,2300,2310,2260,167
20250218,094300,6736490,2300,2300,2300,2300,1
20250218,094200,6734190,2310,2310,2310,2310,0
20250218,094100,6734190,2310,2310,2310,2310,0
20250218,094000,6734190,2310,2310,2310,2310,0
20250218,093900,6734190,2310,2310,2310,2310,4
20250218,093800,6724950,2310,2310,2310,2310,3
20250218,093700,6718020,2255,2265,2265,2255,77
20250218,093600,6543895,2315,2270,2315,2270,70
20250218,093500,6381890,2315,2315,2315,2315,7
20250218,093400,6365685,2315,2295,2315,2295,138
20250218,093300,6047265,2295,2290,2295,2290,36
20250218,093200,5964770,2290,2275,2290,2275,652
20250218,093100,4474345,2295,2295,2295,2295,0
20250218,093000,4474345,2295,2295,2295,2295,0
20250218,092900,4474345,2295,2260,2295,2260,6
20250218,092800,4460680,2245,2245,2245,2245,0
20250218,092700,4460680,2245,2255,2255,2245,22
20250218,092600,4411250,2255,2275,2295,2255,167
20250218,092500,4031715,2275,2275,2275,2275,0
20250218,092400,4031715,2275,2275,2275,2275,0
20250218,092300,4031715,2275,2275,2275,2275,0
20250218,092200,4031715,2275,2275,2275,2275,0
20250218,092100,4031715,2275,2275,2275,2275,0
20250218,092000,4031715,2275,2275,2275,2275,0
20250218,091900,4031715,2275,2275,2275,2275,0
20250218,091800,4031715,2275,2275,2275,2275,10
20250218,091700,4008965,2275,2275,2275,2275,0
20250218,091600,4008965,2275,2275,2275,2275,0
20250218,091500,4008965,2275,2275,2275,2275,0
20250218,091400,4008965,2275,2275,2275,2275,0
20250218,091300,4008965,2275,2270,2275,2270,10
20250218,091200,3986220,2260,2260,2260,2260,0
20250218,091100,3986220,2260,2260,2260,2260,44
20250218,091000,3886780,2265,2265,2265,2265,102
20250218,090900,3655750,2265,2265,2265,2260,142
20250218,090800,3334465,2250,2250,2250,2250,0
20250218,090700,3334465,2250,2270,2270,2250,2
20250218,090600,3329945,2260,2260,2260,2260,0
20250218,090500,3329945,2260,2260,2260,2260,0
20250218,090400,3329945,2260,2270,2270,2245,1272
20250218,090300,454655,2225,2225,2225,2225,0
20250218,090200,454655,2225,2225,2225,2225,0
20250218,090100,454655,2225,2220,2225,2220,175
20250218,090000,66150,2205,2205,2205,2205,30