KissMeData/080520/min/candle-20250218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250218,195700,24244370,3165,3165,3165,3165,2
20250218,195600,24244370,3165,3165,3165,3165,0
20250218,195500,24244370,3165,3165,3165,3165,0
20250218,195400,24244370,3165,3165,3165,3165,0
20250218,195300,24244370,3165,3165,3165,3165,0
20250218,195200,24244370,3165,3165,3165,3165,0
20250218,195100,24244370,3165,3165,3165,3165,0
20250218,195000,24244370,3165,3165,3165,3165,0
20250218,194900,24244370,3165,3165,3165,3165,0
20250218,194800,24244370,3165,3165,3165,3165,0
20250218,194700,24244370,3165,3165,3165,3165,0
20250218,194600,24244370,3165,3165,3165,3165,0
20250218,194500,24244370,3165,3165,3165,3165,0
20250218,194400,24244370,3165,3165,3165,3165,0
20250218,194300,24244370,3165,3165,3165,3165,0
20250218,194200,24244370,3165,3165,3165,3165,0
20250218,194100,24244370,3165,3165,3165,3165,0
20250218,194000,24244370,3165,3165,3165,3165,0
20250218,193900,24244370,3165,3165,3165,3165,0
20250218,193800,24244370,3165,3165,3165,3165,0
20250218,193700,24244370,3165,3165,3165,3165,0
20250218,193600,24244370,3165,3165,3165,3165,0
20250218,193500,24244370,3165,3165,3165,3165,0
20250218,193400,24244370,3165,3165,3165,3165,0
20250218,193300,24244370,3165,3165,3165,3165,0
20250218,193200,24244370,3165,3165,3165,3165,0
20250218,193100,24244370,3165,3165,3165,3165,0
20250218,193000,24244370,3165,3165,3165,3165,0
20250218,192900,24244370,3165,3165,3165,3165,0
20250218,192800,24244370,3165,3165,3165,3165,0
20250218,192700,24244370,3165,3165,3165,3165,2
20250218,192600,24244370,3165,3165,3165,3165,0
20250218,192500,24244370,3165,3165,3165,3165,0
20250218,192400,24244370,3165,3165,3165,3165,0
20250218,192300,24244370,3165,3165,3165,3165,0
20250218,192200,24244370,3165,3165,3165,3165,0
20250218,192100,24244370,3165,3165,3165,3165,0
20250218,192000,24244370,3165,3165,3165,3165,0
20250218,191900,24244370,3165,3165,3165,3165,0
20250218,191800,24244370,3165,3165,3165,3165,0
20250218,191700,24244370,3165,3165,3165,3165,0
20250218,191600,24244370,3165,3165,3165,3165,0
20250218,191500,24244370,3165,3165,3165,3165,0
20250218,191400,24244370,3165,3165,3165,3165,0
20250218,191300,24244370,3165,3165,3165,3165,0
20250218,191200,24244370,3165,3165,3165,3165,0
20250218,191100,24244370,3165,3165,3165,3165,0
20250218,191000,24244370,3165,3165,3165,3165,0
20250218,190900,24244370,3165,3165,3165,3165,0
20250218,190800,24244370,3165,3165,3165,3165,0
20250218,190700,24244370,3165,3165,3165,3165,0
20250218,190600,24244370,3165,3165,3165,3165,0
20250218,190500,24244370,3165,3165,3165,3165,0
20250218,190400,24244370,3165,3165,3165,3165,0
20250218,190300,24244370,3165,3165,3165,3165,0
20250218,190200,24244370,3165,3165,3165,3165,0
20250218,190100,24244370,3165,3165,3165,3165,0
20250218,190000,24244370,3165,3165,3165,3165,0
20250218,185900,24244370,3165,3165,3165,3165,0
20250218,185800,24244370,3165,3165,3165,3165,0
20250218,185700,24244370,3165,3165,3165,3165,2
20250218,185600,24244370,3165,3165,3165,3165,0
20250218,185500,24244370,3165,3165,3165,3165,0
20250218,185400,24244370,3165,3165,3165,3165,0
20250218,185300,24244370,3165,3165,3165,3165,0
20250218,185200,24244370,3165,3165,3165,3165,0
20250218,185100,24244370,3165,3165,3165,3165,0
20250218,185000,24244370,3165,3165,3165,3165,0
20250218,184900,24244370,3165,3165,3165,3165,0
20250218,184800,24244370,3165,3165,3165,3165,0
20250218,184700,24244370,3165,3165,3165,3165,0
20250218,184600,24244370,3165,3165,3165,3165,0
20250218,184500,24244370,3165,3165,3165,3165,0
20250218,184400,24244370,3165,3165,3165,3165,0
20250218,184300,24244370,3165,3165,3165,3165,0
20250218,184200,24244370,3165,3165,3165,3165,0
20250218,184100,24244370,3165,3165,3165,3165,0
20250218,184000,24244370,3165,3165,3165,3165,0
20250218,183900,24244370,3165,3165,3165,3165,0
20250218,183800,24244370,3165,3165,3165,3165,0
20250218,183700,24244370,3165,3165,3165,3165,0
20250218,183600,24244370,3165,3165,3165,3165,0
20250218,183500,24244370,3165,3165,3165,3165,0
20250218,183400,24244370,3165,3165,3165,3165,0
20250218,183300,24244370,3165,3165,3165,3165,0
20250218,183200,24244370,3165,3165,3165,3165,0
20250218,183100,24244370,3165,3165,3165,3165,0
20250218,183000,24244370,3165,3165,3165,3165,0
20250218,182900,24244370,3165,3165,3165,3165,0
20250218,182800,24244370,3165,3165,3165,3165,0
20250218,182700,24244370,3165,3165,3165,3165,2
20250218,182600,24244370,3165,3165,3165,3165,0
20250218,182500,24244370,3165,3165,3165,3165,0
20250218,182400,24244370,3165,3165,3165,3165,0
20250218,182300,24244370,3165,3165,3165,3165,0
20250218,182200,24244370,3165,3165,3165,3165,0
20250218,182100,24244370,3165,3165,3165,3165,0
20250218,182000,24244370,3165,3165,3165,3165,0
20250218,181900,24244370,3165,3165,3165,3165,0
20250218,181800,24244370,3165,3165,3165,3165,0
20250218,181700,24244370,3165,3165,3165,3165,0
20250218,181600,24244370,3165,3165,3165,3165,0
20250218,181500,24244370,3165,3165,3165,3165,0
20250218,181400,24244370,3165,3165,3165,3165,0
20250218,181300,24244370,3165,3165,3165,3165,0
20250218,181200,24244370,3165,3165,3165,3165,0
20250218,181100,24244370,3165,3165,3165,3165,0
20250218,181000,24244370,3165,3165,3165,3165,0
20250218,180900,24244370,3165,3165,3165,3165,0
20250218,180800,24244370,3165,3165,3165,3165,0
20250218,180700,24244370,3165,3165,3165,3165,0
20250218,180600,24244370,3165,3165,3165,3165,0
20250218,180500,24244370,3165,3165,3165,3165,0
20250218,180400,24244370,3165,3165,3165,3165,0
20250218,180300,24244370,3165,3165,3165,3165,0
20250218,180200,24244370,3165,3165,3165,3165,0
20250218,180100,24244370,3165,3165,3165,3165,0
20250218,180000,24244370,3165,3165,3165,3165,0
20250218,175900,24244370,3165,3165,3165,3165,0
20250218,175800,24244370,3165,3165,3165,3165,0
20250218,175700,24244370,3165,3165,3165,3165,2
20250218,175600,24244370,3165,3165,3165,3165,0
20250218,175500,24244370,3165,3165,3165,3165,0
20250218,175400,24244370,3165,3165,3165,3165,0
20250218,175300,24244370,3165,3165,3165,3165,0
20250218,175200,24244370,3165,3165,3165,3165,0
20250218,175100,24244370,3165,3165,3165,3165,0
20250218,175000,24244370,3165,3165,3165,3165,0
20250218,174900,24244370,3165,3165,3165,3165,0
20250218,174800,24244370,3165,3165,3165,3165,0
20250218,174700,24244370,3165,3165,3165,3165,0
20250218,174600,24244370,3165,3165,3165,3165,0
20250218,174500,24244370,3165,3165,3165,3165,0
20250218,174400,24244370,3165,3165,3165,3165,0
20250218,174300,24244370,3165,3165,3165,3165,0
20250218,174200,24244370,3165,3165,3165,3165,0
20250218,174100,24244370,3165,3165,3165,3165,0
20250218,174000,24244370,3165,3165,3165,3165,0
20250218,173900,24244370,3165,3165,3165,3165,0
20250218,173800,24244370,3165,3165,3165,3165,0
20250218,173700,24244370,3165,3165,3165,3165,0
20250218,173600,24244370,3165,3165,3165,3165,0
20250218,173500,24244370,3165,3165,3165,3165,0
20250218,173400,24244370,3165,3165,3165,3165,0
20250218,173300,24244370,3165,3165,3165,3165,0
20250218,173200,24244370,3165,3165,3165,3165,0
20250218,173100,24244370,3165,3165,3165,3165,0
20250218,173000,24244370,3165,3165,3165,3165,0
20250218,172900,24244370,3165,3165,3165,3165,0
20250218,172800,24244370,3165,3165,3165,3165,0
20250218,172700,24244370,3165,3165,3165,3165,2
20250218,172600,24244370,3165,3165,3165,3165,0
20250218,172500,24244370,3165,3165,3165,3165,0
20250218,172400,24244370,3165,3165,3165,3165,0
20250218,172300,24244370,3165,3165,3165,3165,0
20250218,172200,24244370,3165,3165,3165,3165,0
20250218,172100,24244370,3165,3165,3165,3165,0
20250218,172000,24244370,3165,3165,3165,3165,0
20250218,171900,24244370,3165,3165,3165,3165,0
20250218,171800,24244370,3165,3165,3165,3165,0
20250218,171700,24244370,3165,3165,3165,3165,0
20250218,171600,24244370,3165,3165,3165,3165,0
20250218,171500,24244370,3165,3165,3165,3165,0
20250218,171400,24244370,3165,3165,3165,3165,0
20250218,171300,24244370,3165,3165,3165,3165,0
20250218,171200,24244370,3165,3165,3165,3165,0
20250218,171100,24244370,3165,3165,3165,3165,0
20250218,171000,24244370,3165,3165,3165,3165,0
20250218,170900,24244370,3165,3165,3165,3165,0
20250218,170800,24244370,3165,3165,3165,3165,0
20250218,170700,24244370,3165,3165,3165,3165,0
20250218,170600,24244370,3165,3165,3165,3165,0
20250218,170500,24244370,3165,3165,3165,3165,0
20250218,170400,24244370,3165,3165,3165,3165,0
20250218,170300,24244370,3165,3165,3165,3165,0
20250218,170200,24244370,3165,3165,3165,3165,0
20250218,170100,24244370,3165,3165,3165,3165,0
20250218,170000,24244370,3165,3165,3165,3165,0
20250218,165900,24244370,3165,3165,3165,3165,0
20250218,165800,24244370,3165,3165,3165,3165,0
20250218,165700,24244370,3165,3165,3165,3165,2
20250218,165600,24244370,3165,3165,3165,3165,0
20250218,165500,24244370,3165,3165,3165,3165,0
20250218,165400,24244370,3165,3165,3165,3165,0
20250218,165300,24244370,3165,3165,3165,3165,0
20250218,165200,24244370,3165,3165,3165,3165,0
20250218,165100,24244370,3165,3165,3165,3165,0
20250218,165000,24244370,3165,3165,3165,3165,0
20250218,164900,24244370,3165,3165,3165,3165,0
20250218,164800,24244370,3165,3165,3165,3165,0
20250218,164700,24244370,3165,3165,3165,3165,0
20250218,164600,24244370,3165,3165,3165,3165,0
20250218,164500,24244370,3165,3165,3165,3165,0
20250218,164400,24244370,3165,3165,3165,3165,0
20250218,164300,24244370,3165,3165,3165,3165,0
20250218,164200,24244370,3165,3165,3165,3165,0
20250218,164100,24244370,3165,3165,3165,3165,0
20250218,164000,24244370,3165,3165,3165,3165,0
20250218,163900,24244370,3165,3165,3165,3165,0
20250218,163800,24244370,3165,3165,3165,3165,0
20250218,163700,24244370,3165,3165,3165,3165,0
20250218,163600,24244370,3165,3165,3165,3165,0
20250218,163500,24244370,3165,3165,3165,3165,0
20250218,163400,24244370,3165,3165,3165,3165,0
20250218,163300,24244370,3165,3165,3165,3165,0
20250218,163200,24244370,3165,3165,3165,3165,0
20250218,163100,24244370,3165,3165,3165,3165,0
20250218,163000,24244370,3165,3165,3165,3165,0
20250218,162900,24244370,3165,3165,3165,3165,0
20250218,162800,24244370,3165,3165,3165,3165,0
20250218,162700,24244370,3165,3165,3165,3165,2
20250218,162600,24244370,3165,3165,3165,3165,0
20250218,162500,24244370,3165,3165,3165,3165,0
20250218,162400,24244370,3165,3165,3165,3165,0
20250218,162300,24244370,3165,3165,3165,3165,0
20250218,162200,24244370,3165,3165,3165,3165,0
20250218,162100,24244370,3165,3165,3165,3165,0
20250218,162000,24244370,3165,3165,3165,3165,0
20250218,161900,24244370,3165,3165,3165,3165,0
20250218,161800,24244370,3165,3165,3165,3165,0
20250218,161700,24244370,3165,3165,3165,3165,0
20250218,161600,24244370,3165,3165,3165,3165,0
20250218,161500,24244370,3165,3165,3165,3165,0
20250218,161400,24244370,3165,3165,3165,3165,0
20250218,161300,24244370,3165,3165,3165,3165,0
20250218,161200,24244370,3165,3165,3165,3165,0
20250218,161100,24244370,3165,3165,3165,3165,0
20250218,161000,24244370,3165,3165,3165,3165,0
20250218,160900,24244370,3165,3165,3165,3165,0
20250218,160800,24244370,3165,3165,3165,3165,0
20250218,160700,24244370,3165,3165,3165,3165,0
20250218,160600,24244370,3165,3165,3165,3165,0
20250218,160500,24244370,3165,3165,3165,3165,0
20250218,160400,24244370,3165,3165,3165,3165,0
20250218,160300,24244370,3165,3165,3165,3165,0
20250218,160200,24244370,3165,3165,3165,3165,0
20250218,160100,24244370,3165,3165,3165,3165,0
20250218,160000,24244370,3165,3165,3165,3165,0
20250218,155900,24244370,3165,3165,3165,3165,0
20250218,155800,24244370,3165,3165,3165,3165,0
20250218,155700,24244370,3165,3165,3165,3165,2
20250218,155600,24244370,3165,3165,3165,3165,0
20250218,155500,24244370,3165,3165,3165,3165,0
20250218,155400,24244370,3165,3165,3165,3165,0
20250218,155300,24244370,3165,3165,3165,3165,0
20250218,155200,24244370,3165,3165,3165,3165,0
20250218,155100,24244370,3165,3165,3165,3165,0
20250218,155000,24244370,3165,3165,3165,3165,0
20250218,154900,24244370,3165,3165,3165,3165,0
20250218,154800,24244370,3165,3165,3165,3165,0
20250218,154700,24244370,3165,3165,3165,3165,0
20250218,154600,24244370,3165,3165,3165,3165,0
20250218,154500,24244370,3165,3165,3165,3165,0
20250218,154400,24244370,3165,3165,3165,3165,0
20250218,154300,24244370,3165,3165,3165,3165,0
20250218,154200,24244370,3165,3165,3165,3165,0
20250218,154100,24244370,3165,3165,3165,3165,0
20250218,154000,24244370,3165,3165,3165,3165,0
20250218,153900,24244370,3165,3165,3165,3165,0
20250218,153800,24244370,3165,3165,3165,3165,0
20250218,153700,24244370,3165,3165,3165,3165,0
20250218,153600,24244370,3165,3165,3165,3165,0
20250218,153500,24244370,3165,3165,3165,3165,0
20250218,153400,24244370,3165,3165,3165,3165,0
20250218,153300,24244370,3165,3165,3165,3165,0
20250218,153200,24244370,3165,3165,3165,3165,0
20250218,153100,24244370,3165,3165,3165,3165,0
20250218,153000,24244370,3165,3165,3165,3165,2
20250218,152900,24238040,3140,3140,3140,3140,0
20250218,152800,24238040,3140,3140,3140,3140,0
20250218,152700,24238040,3140,3140,3140,3140,0
20250218,152600,24238040,3140,3140,3140,3140,0
20250218,152500,24238040,3140,3140,3140,3140,0
20250218,152400,24238040,3140,3140,3140,3140,0
20250218,152300,24238040,3140,3140,3140,3140,0
20250218,152200,24238040,3140,3140,3140,3140,0
20250218,152100,24238040,3140,3140,3140,3140,0
20250218,152000,24238040,3140,3140,3140,3140,0
20250218,151900,24238040,3140,3140,3140,3140,0
20250218,151800,24238040,3140,3140,3140,3140,0
20250218,151700,24238040,3140,3140,3140,3140,0
20250218,151600,24238040,3140,3140,3140,3140,0
20250218,151500,24238040,3140,3140,3140,3140,0
20250218,151400,24238040,3140,3140,3140,3140,0
20250218,151300,24238040,3140,3140,3140,3140,0
20250218,151200,24238040,3140,3140,3140,3140,0
20250218,151100,24238040,3140,3140,3140,3140,199
20250218,151000,23613180,3160,3160,3160,3160,0
20250218,150900,23613180,3160,3160,3160,3160,0
20250218,150800,23613180,3160,3160,3160,3160,0
20250218,150700,23613180,3160,3160,3160,3160,0
20250218,150600,23613180,3160,3160,3160,3160,0
20250218,150500,23613180,3160,3160,3160,3160,0
20250218,150400,23613180,3160,3160,3160,3160,1
20250218,150300,23610020,3160,3160,3160,3160,0
20250218,150200,23610020,3160,3160,3160,3160,22
20250218,150100,23540500,3165,3165,3165,3165,0
20250218,150000,23540500,3165,3165,3165,3165,38
20250218,145900,23420230,3160,3160,3160,3160,0
20250218,145800,23420230,3160,3160,3160,3160,0
20250218,145700,23420230,3160,3160,3160,3160,0
20250218,145600,23420230,3160,3160,3160,3160,2
20250218,145500,23413910,3160,3160,3160,3160,0
20250218,145400,23413910,3160,3160,3160,3160,0
20250218,145300,23413910,3160,3160,3160,3160,0
20250218,145200,23413910,3160,3160,3160,3160,29
20250218,145100,23322270,3160,3160,3160,3160,0
20250218,145000,23322270,3160,3160,3160,3160,0
20250218,144900,23322270,3160,3160,3160,3160,31
20250218,144800,23224310,3160,3160,3160,3160,0
20250218,144700,23224310,3160,3160,3160,3160,1
20250218,144600,23221150,3135,3135,3135,3135,0
20250218,144500,23221150,3135,3135,3135,3135,0
20250218,144400,23221150,3135,3135,3135,3135,0
20250218,144300,23221150,3135,3135,3135,3135,0
20250218,144200,23221150,3135,3135,3135,3135,60
20250218,144100,23033050,3135,3135,3135,3135,0
20250218,144000,23033050,3135,3135,3135,3135,0
20250218,143900,23033050,3135,3135,3135,3135,0
20250218,143800,23033050,3135,3130,3135,3130,110
20250218,143700,22688650,3130,3130,3130,3130,0
20250218,143600,22688650,3130,3130,3130,3130,0
20250218,143500,22688650,3130,3130,3130,3130,30
20250218,143400,22594750,3135,3135,3135,3135,4
20250218,143300,22582210,3135,3135,3135,3135,0
20250218,143200,22582210,3135,3135,3135,3135,0
20250218,143100,22582210,3135,3135,3135,3135,20
20250218,143000,22519510,3135,3135,3135,3135,0
20250218,142900,22519510,3135,3135,3135,3135,0
20250218,142800,22519510,3135,3135,3135,3135,20
20250218,142700,22456810,3135,3135,3135,3135,0
20250218,142600,22456810,3135,3135,3135,3135,0
20250218,142500,22456810,3135,3135,3135,3135,0
20250218,142400,22456810,3135,3135,3135,3135,24
20250218,142300,22381570,3135,3135,3135,3135,0
20250218,142200,22381570,3135,3135,3135,3135,3
20250218,142100,22372165,3135,3135,3135,3135,20
20250218,142000,22309465,3135,3135,3135,3135,0
20250218,141900,22309465,3135,3135,3135,3135,0
20250218,141800,22309465,3135,3135,3135,3135,0
20250218,141700,22309465,3135,3135,3135,3135,20
20250218,141600,22246765,3135,3135,3135,3135,0
20250218,141500,22246765,3135,3135,3135,3135,0
20250218,141400,22246765,3135,3135,3135,3135,20
20250218,141300,22184065,3135,3135,3135,3135,0
20250218,141200,22184065,3135,3135,3135,3135,0
20250218,141100,22184065,3135,3135,3135,3135,0
20250218,141000,22184065,3135,3135,3135,3135,20
20250218,140900,22121365,3135,3135,3135,3135,0
20250218,140800,22121365,3135,3135,3135,3135,0
20250218,140700,22121365,3135,3135,3135,3135,20
20250218,140600,22058665,3135,3135,3135,3135,0
20250218,140500,22058665,3135,3135,3135,3135,0
20250218,140400,22058665,3135,3135,3135,3135,0
20250218,140300,22058665,3135,3135,3135,3135,20
20250218,140200,21995965,3135,3135,3135,3135,0
20250218,140100,21995965,3135,3135,3135,3135,0
20250218,140000,21995965,3135,3135,3135,3135,20
20250218,135900,21933265,3135,3135,3135,3135,0
20250218,135800,21933265,3135,3135,3135,3135,0
20250218,135700,21933265,3135,3135,3135,3135,0
20250218,135600,21933265,3135,3135,3135,3135,20
20250218,135500,21870565,3135,3135,3135,3135,0
20250218,135400,21870565,3135,3135,3135,3135,0
20250218,135300,21870565,3135,3135,3135,3135,0
20250218,135200,21870565,3135,3135,3135,3135,47
20250218,135100,21723220,3135,3135,3135,3135,0
20250218,135000,21723220,3135,3135,3135,3135,1
20250218,134900,21720085,3135,3135,3135,3135,20
20250218,134800,21657385,3130,3130,3130,3130,0
20250218,134700,21657385,3130,3130,3130,3130,0
20250218,134600,21657385,3130,3130,3130,3130,0
20250218,134500,21657385,3130,3130,3130,3130,0
20250218,134400,21657385,3130,3130,3130,3130,13
20250218,134300,21616695,3135,3135,3135,3135,0
20250218,134200,21616695,3135,3135,3135,3135,40
20250218,134100,21491295,3135,3135,3135,3135,0
20250218,134000,21491295,3135,3135,3135,3135,0
20250218,133900,21491295,3135,3130,3135,3130,1000
20250218,133800,18357545,3125,3125,3125,3125,20
20250218,133700,18295045,3120,3120,3120,3120,0
20250218,133600,18295045,3120,3120,3120,3120,0
20250218,133500,18295045,3120,3120,3120,3120,20
20250218,133400,18232645,3110,3110,3110,3110,0
20250218,133300,18232645,3110,3110,3110,3110,0
20250218,133200,18232645,3110,3110,3110,3110,0
20250218,133100,18232645,3110,3110,3110,3110,0
20250218,133000,18232645,3110,3110,3110,3110,0
20250218,132900,18232645,3110,3110,3110,3110,1
20250218,132800,18229535,3110,3110,3110,3110,22
20250218,132700,18161115,3110,3110,3110,3100,157
20250218,132600,17673745,3110,3110,3110,3110,0
20250218,132500,17673745,3110,3120,3120,3110,170
20250218,132400,17144670,3125,3125,3125,3125,26
20250218,132300,17063420,3130,3130,3130,3130,0
20250218,132200,17063420,3130,3130,3130,3130,0
20250218,132100,17063420,3130,3130,3130,3130,20
20250218,132000,17000820,3130,3130,3130,3130,0
20250218,131900,17000820,3130,3130,3130,3130,0
20250218,131800,17000820,3130,3130,3130,3130,0
20250218,131700,17000820,3130,3130,3130,3130,20
20250218,131600,16938220,3130,3130,3130,3130,0
20250218,131500,16938220,3130,3130,3130,3130,0
20250218,131400,16938220,3130,3130,3130,3130,40
20250218,131300,16813020,3130,3130,3130,3130,0
20250218,131200,16813020,3130,3130,3130,3130,0
20250218,131100,16813020,3130,3130,3130,3130,0
20250218,131000,16813020,3130,3130,3130,3130,20
20250218,130900,16750420,3120,3120,3120,3120,0
20250218,130800,16750420,3120,3120,3120,3120,0
20250218,130700,16750420,3120,3120,3120,3120,0
20250218,130600,16750420,3120,3125,3125,3120,5
20250218,130500,16734815,3130,3130,3130,3130,0
20250218,130400,16734815,3130,3130,3130,3130,0
20250218,130300,16734815,3130,3130,3130,3130,20
20250218,130200,16672215,3135,3135,3135,3135,0
20250218,130100,16672215,3135,3135,3135,3135,23
20250218,130000,16600110,3135,3165,3165,3135,40
20250218,125900,16474110,3135,3135,3135,3135,100
20250218,125800,16160610,3130,3130,3130,3130,0
20250218,125700,16160610,3130,3130,3130,3130,0
20250218,125600,16160610,3130,3130,3130,3130,1
20250218,125500,16157480,3155,3155,3155,3155,0
20250218,125400,16157480,3155,3165,3165,3155,55
20250218,125300,15983455,3170,3170,3170,3170,0
20250218,125200,15983455,3170,3170,3170,3170,16
20250218,125100,15932735,3165,3165,3165,3165,0
20250218,125000,15932735,3165,3165,3165,3165,0
20250218,124900,15932735,3165,3165,3165,3165,4
20250218,124800,15920075,3165,3165,3165,3165,0
20250218,124700,15920075,3165,3165,3165,3165,0
20250218,124600,15920075,3165,3165,3165,3165,0
20250218,124500,15920075,3165,3165,3165,3165,20
20250218,124400,15856775,3165,3165,3165,3165,0
20250218,124300,15856775,3165,3165,3165,3165,0
20250218,124200,15856775,3165,3165,3165,3165,20
20250218,124100,15793475,3165,3165,3165,3165,0
20250218,124000,15793475,3165,3165,3165,3165,0
20250218,123900,15793475,3165,3165,3165,3165,0
20250218,123800,15793475,3165,3155,3165,3155,40
20250218,123700,15667075,3155,3155,3155,3155,0
20250218,123600,15667075,3155,3155,3155,3155,0
20250218,123500,15667075,3155,3155,3155,3155,20
20250218,123400,15603975,3130,3130,3130,3130,0
20250218,123300,15603975,3130,3130,3130,3130,246
20250218,123200,14833995,3120,3120,3120,3120,0
20250218,123100,14833995,3120,3120,3120,3120,0
20250218,123000,14833995,3120,3120,3120,3120,0
20250218,122900,14833995,3120,3120,3120,3120,0
20250218,122800,14833995,3120,3120,3120,3120,20
20250218,122700,14771595,3120,3120,3120,3120,81
20250218,122600,14518875,3115,3135,3135,3115,600
20250218,122500,12643700,3135,3135,3135,3135,0
20250218,122400,12643700,3135,3135,3135,3135,0
20250218,122300,12643700,3135,3135,3135,3135,90
20250218,122200,12361550,3145,3145,3145,3145,0
20250218,122100,12361550,3145,3145,3145,3145,40
20250218,122000,12235750,3145,3145,3145,3145,0
20250218,121900,12235750,3145,3145,3145,3145,0
20250218,121800,12235750,3145,3145,3145,3145,0
20250218,121700,12235750,3145,3145,3145,3145,10
20250218,121600,12204300,3135,3135,3135,3135,0
20250218,121500,12204300,3135,3135,3135,3135,0
20250218,121400,12204300,3135,3135,3135,3135,10
20250218,121300,12172950,3135,3135,3135,3135,0
20250218,121200,12172950,3135,3135,3135,3135,0
20250218,121100,12172950,3135,3135,3135,3135,0
20250218,121000,12172950,3135,3135,3135,3135,20
20250218,120900,12110250,3135,3135,3135,3135,0
20250218,120800,12110250,3135,3135,3135,3135,0
20250218,120700,12110250,3135,3135,3135,3135,20
20250218,120600,12047550,3135,3135,3135,3135,0
20250218,120500,12047550,3135,3135,3135,3135,0
20250218,120400,12047550,3135,3135,3135,3135,0
20250218,120300,12047550,3135,3135,3135,3135,30
20250218,120200,11953500,3135,3135,3135,3135,20
20250218,120100,11890800,3145,3145,3145,3145,0
20250218,120000,11890800,3145,3145,3145,3145,20
20250218,115900,11827900,3145,3145,3145,3145,0
20250218,115800,11827900,3145,3145,3145,3145,0
20250218,115700,11827900,3145,3145,3145,3145,0
20250218,115600,11827900,3145,3145,3145,3145,20
20250218,115500,11765000,3145,3145,3145,3145,0
20250218,115400,11765000,3145,3145,3145,3145,0
20250218,115300,11765000,3145,3145,3145,3145,0
20250218,115200,11765000,3145,3145,3145,3145,20
20250218,115100,11702100,3145,3145,3145,3145,0
20250218,115000,11702100,3145,3145,3145,3145,0
20250218,114900,11702100,3145,3145,3145,3145,40
20250218,114800,11576300,3145,3145,3145,3145,0
20250218,114700,11576300,3145,3145,3145,3145,0
20250218,114600,11576300,3145,3145,3145,3145,0
20250218,114500,11576300,3145,3145,3145,3145,20
20250218,114400,11513400,3135,3135,3135,3135,0
20250218,114300,11513400,3135,3135,3135,3135,0
20250218,114200,11513400,3135,3135,3135,3135,0
20250218,114100,11513400,3135,3145,3145,3135,650
20250218,114000,9475425,3155,3155,3155,3155,0
20250218,113900,9475425,3155,3155,3155,3155,0
20250218,113800,9475425,3155,3155,3155,3155,20
20250218,113700,9412325,3145,3145,3145,3145,0
20250218,113600,9412325,3145,3145,3145,3145,0
20250218,113500,9412325,3145,3145,3145,3145,0
20250218,113400,9412325,3145,3145,3145,3145,0
20250218,113300,9412325,3145,3145,3145,3145,0
20250218,113200,9412325,3145,3145,3145,3145,0
20250218,113100,9412325,3145,3145,3145,3145,20
20250218,113000,9349425,3145,3145,3145,3145,0
20250218,112900,9349425,3145,3145,3145,3145,0
20250218,112800,9349425,3145,3145,3145,3145,20
20250218,112700,9286525,3145,3145,3145,3145,0
20250218,112600,9286525,3145,3145,3145,3145,0
20250218,112500,9286525,3145,3145,3145,3145,0
20250218,112400,9286525,3145,3145,3145,3145,20
20250218,112300,9223625,3145,3145,3145,3145,0
20250218,112200,9223625,3145,3145,3145,3145,0
20250218,112100,9223625,3145,3145,3145,3145,20
20250218,112000,9160725,3145,3145,3145,3145,0
20250218,111900,9160725,3145,3145,3145,3145,0
20250218,111800,9160725,3145,3145,3145,3145,0
20250218,111700,9160725,3145,3145,3145,3145,20
20250218,111600,9097825,3145,3145,3145,3145,1
20250218,111500,9094680,3145,3145,3145,3145,0
20250218,111400,9094680,3145,3145,3145,3145,20
20250218,111300,9031780,3145,3145,3145,3145,0
20250218,111200,9031780,3145,3145,3145,3145,0
20250218,111100,9031780,3145,3145,3145,3145,0
20250218,111000,9031780,3145,3145,3145,3145,20
20250218,110900,8968880,3145,3145,3145,3145,0
20250218,110800,8968880,3145,3145,3145,3145,0
20250218,110700,8968880,3145,3145,3145,3145,20
20250218,110600,8905980,3145,3145,3145,3145,0
20250218,110500,8905980,3145,3145,3145,3145,0
20250218,110400,8905980,3145,3145,3145,3145,0
20250218,110300,8905980,3145,3145,3145,3145,39
20250218,110200,8783325,3145,3145,3145,3145,0
20250218,110100,8783325,3145,3145,3145,3145,0
20250218,110000,8783325,3145,3145,3145,3145,1
20250218,105900,8780180,3145,3155,3155,3145,337
20250218,105800,7720300,3160,3165,3165,3160,2
20250218,105700,7713975,3165,3165,3165,3165,0
20250218,105600,7713975,3165,3165,3165,3165,20
20250218,105500,7650675,3165,3165,3165,3165,0
20250218,105400,7650675,3165,3165,3165,3165,0
20250218,105300,7650675,3165,3165,3165,3165,0
20250218,105200,7650675,3165,3165,3165,3165,20
20250218,105100,7587375,3170,3170,3170,3170,0
20250218,105000,7587375,3170,3170,3170,3170,0
20250218,104900,7587375,3170,3170,3170,3170,20
20250218,104800,7523975,3170,3170,3170,3170,0
20250218,104700,7523975,3170,3170,3170,3170,0
20250218,104600,7523975,3170,3170,3170,3170,18
20250218,104500,7466915,3170,3170,3175,3170,22
20250218,104400,7397085,3175,3175,3175,3175,0
20250218,104300,7397085,3175,3175,3175,3175,0
20250218,104200,7397085,3175,3175,3175,3175,1
20250218,104100,7393910,3170,3170,3170,3170,0
20250218,104000,7393910,3170,3170,3170,3170,0
20250218,103900,7393910,3170,3170,3170,3170,0
20250218,103800,7393910,3170,3175,3175,3170,31
20250218,103700,7295580,3170,3170,3170,3170,0
20250218,103600,7295580,3170,3170,3170,3170,0
20250218,103500,7295580,3170,3170,3170,3170,8
20250218,103400,7270220,3170,3170,3170,3170,1
20250218,103300,7267050,3170,3170,3170,3170,11
20250218,103200,7232180,3170,3170,3170,3170,0
20250218,103100,7232180,3170,3170,3170,3170,28
20250218,103000,7143420,3170,3170,3170,3170,0
20250218,102900,7143420,3170,3170,3170,3170,0
20250218,102800,7143420,3170,3170,3170,3170,9
20250218,102700,7114890,3165,3165,3165,3165,0
20250218,102600,7114890,3165,3165,3165,3165,0
20250218,102500,7114890,3165,3165,3165,3165,0
20250218,102400,7114890,3165,3165,3170,3165,31
20250218,102300,7016690,3170,3170,3170,3170,0
20250218,102200,7016690,3170,3165,3170,3165,9
20250218,102100,6988190,3135,3135,3135,3135,0
20250218,102000,6988190,3135,3135,3135,3135,0
20250218,101900,6988190,3135,3135,3135,3135,0
20250218,101800,6988190,3135,3135,3135,3135,1
20250218,101700,6985055,3175,3175,3175,3175,20
20250218,101600,6921555,3175,3175,3175,3175,0
20250218,101500,6921555,3175,3175,3175,3175,0
20250218,101400,6921555,3175,3175,3175,3175,20
20250218,101300,6858055,3175,3175,3175,3175,2
20250218,101200,6851705,3175,3175,3175,3175,0
20250218,101100,6851705,3175,3175,3175,3175,0
20250218,101000,6851705,3175,3160,3175,3160,552
20250218,100900,5102745,3160,3160,3160,3160,0
20250218,100800,5102745,3160,3160,3160,3160,0
20250218,100700,5102745,3160,3160,3160,3160,20
20250218,100600,5039545,3150,3150,3150,3150,0
20250218,100500,5039545,3150,3150,3150,3150,31
20250218,100400,4941895,3150,3150,3150,3150,0
20250218,100300,4941895,3150,3150,3150,3150,0
20250218,100200,4941895,3150,3150,3150,3150,0
20250218,100100,4941895,3150,3150,3150,3150,339
20250218,100000,3874045,3150,3150,3150,3150,20
20250218,095900,3811045,3150,3150,3150,3150,0
20250218,095800,3811045,3150,3150,3150,3150,0
20250218,095700,3811045,3150,3150,3150,3150,0
20250218,095600,3811045,3150,3150,3150,3150,20
20250218,095500,3748045,3150,3150,3150,3150,0
20250218,095400,3748045,3150,3150,3150,3150,0
20250218,095300,3748045,3150,3150,3150,3150,0
20250218,095200,3748045,3150,3150,3150,3150,20
20250218,095100,3685045,3150,3150,3150,3150,0
20250218,095000,3685045,3150,3150,3150,3150,0
20250218,094900,3685045,3150,3145,3150,3145,20
20250218,094800,3622080,3150,3150,3150,3150,0
20250218,094700,3622080,3150,3150,3150,3150,126
20250218,094600,3225180,3160,3160,3160,3160,0
20250218,094500,3225180,3160,3160,3160,3160,22
20250218,094400,3155660,3160,3160,3160,3160,6
20250218,094300,3136700,3160,3160,3160,3160,0
20250218,094200,3136700,3160,3160,3160,3160,20
20250218,094100,3073500,3160,3160,3160,3160,0
20250218,094000,3073500,3160,3160,3160,3160,0
20250218,093900,3073500,3160,3160,3160,3160,0
20250218,093800,3073500,3160,3160,3160,3160,41
20250218,093700,2943940,3120,3120,3120,3120,0
20250218,093600,2943940,3120,3120,3120,3120,0
20250218,093500,2943940,3120,3120,3120,3120,0
20250218,093400,2943940,3120,3120,3120,3120,0
20250218,093300,2943940,3120,3120,3120,3120,264
20250218,093200,2120260,3120,3120,3120,3120,10
20250218,093100,2089060,3120,3120,3120,3120,20
20250218,093000,2026660,3120,3120,3120,3120,3
20250218,092900,2017300,3120,3120,3120,3120,0
20250218,092800,2017300,3120,3120,3120,3120,20
20250218,092700,1954900,3120,3120,3120,3120,0
20250218,092600,1954900,3120,3120,3120,3120,0
20250218,092500,1954900,3120,3120,3120,3120,0
20250218,092400,1954900,3120,3120,3120,3120,20
20250218,092300,1892500,3120,3120,3120,3120,0
20250218,092200,1892500,3120,3120,3120,3120,0
20250218,092100,1892500,3120,3120,3120,3120,20
20250218,092000,1830100,3120,3120,3120,3120,0
20250218,091900,1830100,3120,3120,3120,3120,0
20250218,091800,1830100,3120,3120,3120,3120,10
20250218,091700,1798900,3120,3120,3120,3120,20
20250218,091600,1736500,3120,3120,3120,3120,0
20250218,091500,1736500,3120,3120,3120,3120,0
20250218,091400,1736500,3120,3120,3120,3120,20
20250218,091300,1674100,3120,3120,3120,3120,0
20250218,091200,1674100,3120,3120,3120,3120,0
20250218,091100,1674100,3120,3120,3120,3120,10
20250218,091000,1642900,3120,3120,3120,3120,20
20250218,090900,1580500,3120,3120,3120,3120,0
20250218,090800,1580500,3120,3120,3120,3120,110
20250218,090700,1237300,3105,3105,3105,3105,0
20250218,090600,1237300,3105,3105,3105,3105,0
20250218,090500,1237300,3105,3105,3105,3105,0
20250218,090400,1237300,3105,3105,3105,3105,0
20250218,090300,1237300,3105,3105,3105,3105,0
20250218,090200,1237300,3105,3105,3105,3105,128
20250218,090100,839860,3105,3115,3115,3105,170
20250218,090000,312000,3120,3120,3120,3120,100