KissMeData/171120/min/candle-20250218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250218,203400,172243625,2285,2285,2285,2285,1259
20250218,203300,172243625,2285,2285,2285,2285,0
20250218,203200,172243625,2285,2285,2285,2285,0
20250218,203100,172243625,2285,2285,2285,2285,0
20250218,203000,172243625,2285,2285,2285,2285,0
20250218,202900,172243625,2285,2285,2285,2285,0
20250218,202800,172243625,2285,2285,2285,2285,0
20250218,202700,172243625,2285,2285,2285,2285,0
20250218,202600,172243625,2285,2285,2285,2285,0
20250218,202500,172243625,2285,2285,2285,2285,0
20250218,202400,172243625,2285,2285,2285,2285,0
20250218,202300,172243625,2285,2285,2285,2285,0
20250218,202200,172243625,2285,2285,2285,2285,0
20250218,202100,172243625,2285,2285,2285,2285,0
20250218,202000,172243625,2285,2285,2285,2285,0
20250218,201900,172243625,2285,2285,2285,2285,0
20250218,201800,172243625,2285,2285,2285,2285,0
20250218,201700,172243625,2285,2285,2285,2285,0
20250218,201600,172243625,2285,2285,2285,2285,0
20250218,201500,172243625,2285,2285,2285,2285,0
20250218,201400,172243625,2285,2285,2285,2285,0
20250218,201300,172243625,2285,2285,2285,2285,0
20250218,201200,172243625,2285,2285,2285,2285,0
20250218,201100,172243625,2285,2285,2285,2285,0
20250218,201000,172243625,2285,2285,2285,2285,0
20250218,200900,172243625,2285,2285,2285,2285,0
20250218,200800,172243625,2285,2285,2285,2285,0
20250218,200700,172243625,2285,2285,2285,2285,0
20250218,200600,172243625,2285,2285,2285,2285,0
20250218,200500,172243625,2285,2285,2285,2285,0
20250218,200400,172243625,2285,2285,2285,2285,1259
20250218,200300,172243625,2285,2285,2285,2285,0
20250218,200200,172243625,2285,2285,2285,2285,0
20250218,200100,172243625,2285,2285,2285,2285,0
20250218,200000,172243625,2285,2285,2285,2285,0
20250218,195900,172243625,2285,2285,2285,2285,0
20250218,195800,172243625,2285,2285,2285,2285,0
20250218,195700,172243625,2285,2285,2285,2285,0
20250218,195600,172243625,2285,2285,2285,2285,0
20250218,195500,172243625,2285,2285,2285,2285,0
20250218,195400,172243625,2285,2285,2285,2285,0
20250218,195300,172243625,2285,2285,2285,2285,0
20250218,195200,172243625,2285,2285,2285,2285,0
20250218,195100,172243625,2285,2285,2285,2285,0
20250218,195000,172243625,2285,2285,2285,2285,0
20250218,194900,172243625,2285,2285,2285,2285,0
20250218,194800,172243625,2285,2285,2285,2285,0
20250218,194700,172243625,2285,2285,2285,2285,0
20250218,194600,172243625,2285,2285,2285,2285,0
20250218,194500,172243625,2285,2285,2285,2285,0
20250218,194400,172243625,2285,2285,2285,2285,0
20250218,194300,172243625,2285,2285,2285,2285,0
20250218,194200,172243625,2285,2285,2285,2285,0
20250218,194100,172243625,2285,2285,2285,2285,0
20250218,194000,172243625,2285,2285,2285,2285,0
20250218,193900,172243625,2285,2285,2285,2285,0
20250218,193800,172243625,2285,2285,2285,2285,0
20250218,193700,172243625,2285,2285,2285,2285,0
20250218,193600,172243625,2285,2285,2285,2285,0
20250218,193500,172243625,2285,2285,2285,2285,0
20250218,193400,172243625,2285,2285,2285,2285,1259
20250218,193300,172243625,2285,2285,2285,2285,0
20250218,193200,172243625,2285,2285,2285,2285,0
20250218,193100,172243625,2285,2285,2285,2285,0
20250218,193000,172243625,2285,2285,2285,2285,0
20250218,192900,172243625,2285,2285,2285,2285,0
20250218,192800,172243625,2285,2285,2285,2285,0
20250218,192700,172243625,2285,2285,2285,2285,0
20250218,192600,172243625,2285,2285,2285,2285,0
20250218,192500,172243625,2285,2285,2285,2285,0
20250218,192400,172243625,2285,2285,2285,2285,0
20250218,192300,172243625,2285,2285,2285,2285,0
20250218,192200,172243625,2285,2285,2285,2285,0
20250218,192100,172243625,2285,2285,2285,2285,0
20250218,192000,172243625,2285,2285,2285,2285,0
20250218,191900,172243625,2285,2285,2285,2285,0
20250218,191800,172243625,2285,2285,2285,2285,0
20250218,191700,172243625,2285,2285,2285,2285,0
20250218,191600,172243625,2285,2285,2285,2285,0
20250218,191500,172243625,2285,2285,2285,2285,0
20250218,191400,172243625,2285,2285,2285,2285,0
20250218,191300,172243625,2285,2285,2285,2285,0
20250218,191200,172243625,2285,2285,2285,2285,0
20250218,191100,172243625,2285,2285,2285,2285,0
20250218,191000,172243625,2285,2285,2285,2285,0
20250218,190900,172243625,2285,2285,2285,2285,0
20250218,190800,172243625,2285,2285,2285,2285,0
20250218,190700,172243625,2285,2285,2285,2285,0
20250218,190600,172243625,2285,2285,2285,2285,0
20250218,190500,172243625,2285,2285,2285,2285,0
20250218,190400,172243625,2285,2285,2285,2285,1259
20250218,190300,172243625,2285,2285,2285,2285,0
20250218,190200,172243625,2285,2285,2285,2285,0
20250218,190100,172243625,2285,2285,2285,2285,0
20250218,190000,172243625,2285,2285,2285,2285,0
20250218,185900,172243625,2285,2285,2285,2285,0
20250218,185800,172243625,2285,2285,2285,2285,0
20250218,185700,172243625,2285,2285,2285,2285,0
20250218,185600,172243625,2285,2285,2285,2285,0
20250218,185500,172243625,2285,2285,2285,2285,0
20250218,185400,172243625,2285,2285,2285,2285,0
20250218,185300,172243625,2285,2285,2285,2285,0
20250218,185200,172243625,2285,2285,2285,2285,0
20250218,185100,172243625,2285,2285,2285,2285,0
20250218,185000,172243625,2285,2285,2285,2285,0
20250218,184900,172243625,2285,2285,2285,2285,0
20250218,184800,172243625,2285,2285,2285,2285,0
20250218,184700,172243625,2285,2285,2285,2285,0
20250218,184600,172243625,2285,2285,2285,2285,0
20250218,184500,172243625,2285,2285,2285,2285,0
20250218,184400,172243625,2285,2285,2285,2285,0
20250218,184300,172243625,2285,2285,2285,2285,0
20250218,184200,172243625,2285,2285,2285,2285,0
20250218,184100,172243625,2285,2285,2285,2285,0
20250218,184000,172243625,2285,2285,2285,2285,0
20250218,183900,172243625,2285,2285,2285,2285,0
20250218,183800,172243625,2285,2285,2285,2285,0
20250218,183700,172243625,2285,2285,2285,2285,0
20250218,183600,172243625,2285,2285,2285,2285,0
20250218,183500,172243625,2285,2285,2285,2285,0
20250218,183400,172243625,2285,2285,2285,2285,1259
20250218,183300,172243625,2285,2285,2285,2285,0
20250218,183200,172243625,2285,2285,2285,2285,0
20250218,183100,172243625,2285,2285,2285,2285,0
20250218,183000,172243625,2285,2285,2285,2285,0
20250218,182900,172243625,2285,2285,2285,2285,0
20250218,182800,172243625,2285,2285,2285,2285,0
20250218,182700,172243625,2285,2285,2285,2285,0
20250218,182600,172243625,2285,2285,2285,2285,0
20250218,182500,172243625,2285,2285,2285,2285,0
20250218,182400,172243625,2285,2285,2285,2285,0
20250218,182300,172243625,2285,2285,2285,2285,0
20250218,182200,172243625,2285,2285,2285,2285,0
20250218,182100,172243625,2285,2285,2285,2285,0
20250218,182000,172243625,2285,2285,2285,2285,0
20250218,181900,172243625,2285,2285,2285,2285,0
20250218,181800,172243625,2285,2285,2285,2285,0
20250218,181700,172243625,2285,2285,2285,2285,0
20250218,181600,172243625,2285,2285,2285,2285,0
20250218,181500,172243625,2285,2285,2285,2285,0
20250218,181400,172243625,2285,2285,2285,2285,0
20250218,181300,172243625,2285,2285,2285,2285,0
20250218,181200,172243625,2285,2285,2285,2285,0
20250218,181100,172243625,2285,2285,2285,2285,0
20250218,181000,172243625,2285,2285,2285,2285,0
20250218,180900,172243625,2285,2285,2285,2285,0
20250218,180800,172243625,2285,2285,2285,2285,0
20250218,180700,172243625,2285,2285,2285,2285,0
20250218,180600,172243625,2285,2285,2285,2285,0
20250218,180500,172243625,2285,2285,2285,2285,0
20250218,180400,172243625,2285,2285,2285,2285,1259
20250218,180300,172243625,2285,2285,2285,2285,0
20250218,180200,172243625,2285,2285,2285,2285,0
20250218,180100,172243625,2285,2285,2285,2285,0
20250218,180000,172243625,2285,2285,2285,2285,0
20250218,175900,172243625,2285,2285,2285,2285,0
20250218,175800,172243625,2285,2285,2285,2285,0
20250218,175700,172243625,2285,2285,2285,2285,0
20250218,175600,172243625,2285,2285,2285,2285,0
20250218,175500,172243625,2285,2285,2285,2285,0
20250218,175400,172243625,2285,2285,2285,2285,0
20250218,175300,172243625,2285,2285,2285,2285,0
20250218,175200,172243625,2285,2285,2285,2285,0
20250218,175100,172243625,2285,2285,2285,2285,0
20250218,175000,172243625,2285,2285,2285,2285,0
20250218,174900,172243625,2285,2285,2285,2285,0
20250218,174800,172243625,2285,2285,2285,2285,0
20250218,174700,172243625,2285,2285,2285,2285,0
20250218,174600,172243625,2285,2285,2285,2285,0
20250218,174500,172243625,2285,2285,2285,2285,0
20250218,174400,172243625,2285,2285,2285,2285,0
20250218,174300,172243625,2285,2285,2285,2285,0
20250218,174200,172243625,2285,2285,2285,2285,0
20250218,174100,172243625,2285,2285,2285,2285,0
20250218,174000,172243625,2285,2285,2285,2285,0
20250218,173900,172243625,2285,2285,2285,2285,0
20250218,173800,172243625,2285,2285,2285,2285,0
20250218,173700,172243625,2285,2285,2285,2285,0
20250218,173600,172243625,2285,2285,2285,2285,0
20250218,173500,172243625,2285,2285,2285,2285,0
20250218,173400,172243625,2285,2285,2285,2285,1259
20250218,173300,172243625,2285,2285,2285,2285,0
20250218,173200,172243625,2285,2285,2285,2285,0
20250218,173100,172243625,2285,2285,2285,2285,0
20250218,173000,172243625,2285,2285,2285,2285,0
20250218,172900,172243625,2285,2285,2285,2285,0
20250218,172800,172243625,2285,2285,2285,2285,0
20250218,172700,172243625,2285,2285,2285,2285,0
20250218,172600,172243625,2285,2285,2285,2285,0
20250218,172500,172243625,2285,2285,2285,2285,0
20250218,172400,172243625,2285,2285,2285,2285,0
20250218,172300,172243625,2285,2285,2285,2285,0
20250218,172200,172243625,2285,2285,2285,2285,0
20250218,172100,172243625,2285,2285,2285,2285,0
20250218,172000,172243625,2285,2285,2285,2285,0
20250218,171900,172243625,2285,2285,2285,2285,0
20250218,171800,172243625,2285,2285,2285,2285,0
20250218,171700,172243625,2285,2285,2285,2285,0
20250218,171600,172243625,2285,2285,2285,2285,0
20250218,171500,172243625,2285,2285,2285,2285,0
20250218,171400,172243625,2285,2285,2285,2285,0
20250218,171300,172243625,2285,2285,2285,2285,0
20250218,171200,172243625,2285,2285,2285,2285,0
20250218,171100,172243625,2285,2285,2285,2285,0
20250218,171000,172243625,2285,2285,2285,2285,0
20250218,170900,172243625,2285,2285,2285,2285,0
20250218,170800,172243625,2285,2285,2285,2285,0
20250218,170700,172243625,2285,2285,2285,2285,0
20250218,170600,172243625,2285,2285,2285,2285,0
20250218,170500,172243625,2285,2285,2285,2285,0
20250218,170400,172243625,2285,2285,2285,2285,1259
20250218,170300,172243625,2285,2285,2285,2285,0
20250218,170200,172243625,2285,2285,2285,2285,0
20250218,170100,172243625,2285,2285,2285,2285,0
20250218,170000,172243625,2285,2285,2285,2285,0
20250218,165900,172243625,2285,2285,2285,2285,0
20250218,165800,172243625,2285,2285,2285,2285,0
20250218,165700,172243625,2285,2285,2285,2285,0
20250218,165600,172243625,2285,2285,2285,2285,0
20250218,165500,172243625,2285,2285,2285,2285,0
20250218,165400,172243625,2285,2285,2285,2285,0
20250218,165300,172243625,2285,2285,2285,2285,0
20250218,165200,172243625,2285,2285,2285,2285,0
20250218,165100,172243625,2285,2285,2285,2285,0
20250218,165000,172243625,2285,2285,2285,2285,0
20250218,164900,172243625,2285,2285,2285,2285,0
20250218,164800,172243625,2285,2285,2285,2285,0
20250218,164700,172243625,2285,2285,2285,2285,0
20250218,164600,172243625,2285,2285,2285,2285,0
20250218,164500,172243625,2285,2285,2285,2285,0
20250218,164400,172243625,2285,2285,2285,2285,0
20250218,164300,172243625,2285,2285,2285,2285,0
20250218,164200,172243625,2285,2285,2285,2285,0
20250218,164100,172243625,2285,2285,2285,2285,0
20250218,164000,172243625,2285,2285,2285,2285,0
20250218,163900,172243625,2285,2285,2285,2285,0
20250218,163800,172243625,2285,2285,2285,2285,0
20250218,163700,172243625,2285,2285,2285,2285,0
20250218,163600,172243625,2285,2285,2285,2285,0
20250218,163500,172243625,2285,2285,2285,2285,0
20250218,163400,172243625,2285,2285,2285,2285,1259
20250218,163300,172243625,2285,2285,2285,2285,0
20250218,163200,172243625,2285,2285,2285,2285,0
20250218,163100,172243625,2285,2285,2285,2285,0
20250218,163000,172243625,2285,2285,2285,2285,0
20250218,162900,172243625,2285,2285,2285,2285,0
20250218,162800,172243625,2285,2285,2285,2285,0
20250218,162700,172243625,2285,2285,2285,2285,0
20250218,162600,172243625,2285,2285,2285,2285,0
20250218,162500,172243625,2285,2285,2285,2285,0
20250218,162400,172243625,2285,2285,2285,2285,0
20250218,162300,172243625,2285,2285,2285,2285,0
20250218,162200,172243625,2285,2285,2285,2285,0
20250218,162100,172243625,2285,2285,2285,2285,0
20250218,162000,172243625,2285,2285,2285,2285,0
20250218,161900,172243625,2285,2285,2285,2285,0
20250218,161800,172243625,2285,2285,2285,2285,0
20250218,161700,172243625,2285,2285,2285,2285,0
20250218,161600,172243625,2285,2285,2285,2285,0
20250218,161500,172243625,2285,2285,2285,2285,0
20250218,161400,172243625,2285,2285,2285,2285,0
20250218,161300,172243625,2285,2285,2285,2285,0
20250218,161200,172243625,2285,2285,2285,2285,0
20250218,161100,172243625,2285,2285,2285,2285,0
20250218,161000,172243625,2285,2285,2285,2285,0
20250218,160900,172243625,2285,2285,2285,2285,0
20250218,160800,172243625,2285,2285,2285,2285,0
20250218,160700,172243625,2285,2285,2285,2285,0
20250218,160600,172243625,2285,2285,2285,2285,0
20250218,160500,172243625,2285,2285,2285,2285,0
20250218,160400,172243625,2285,2285,2285,2285,1259
20250218,160300,172243625,2285,2285,2285,2285,0
20250218,160200,172243625,2285,2285,2285,2285,0
20250218,160100,172243625,2285,2285,2285,2285,0
20250218,160000,172243625,2285,2285,2285,2285,0
20250218,155900,172243625,2285,2285,2285,2285,0
20250218,155800,172243625,2285,2285,2285,2285,0
20250218,155700,172243625,2285,2285,2285,2285,0
20250218,155600,172243625,2285,2285,2285,2285,0
20250218,155500,172243625,2285,2285,2285,2285,0
20250218,155400,172243625,2285,2285,2285,2285,0
20250218,155300,172243625,2285,2285,2285,2285,0
20250218,155200,172243625,2285,2285,2285,2285,0
20250218,155100,172243625,2285,2285,2285,2285,0
20250218,155000,172243625,2285,2285,2285,2285,0
20250218,154900,172243625,2285,2285,2285,2285,0
20250218,154800,172243625,2285,2285,2285,2285,0
20250218,154700,172243625,2285,2285,2285,2285,0
20250218,154600,172243625,2285,2285,2285,2285,0
20250218,154500,172243625,2285,2285,2285,2285,0
20250218,154400,172243625,2285,2285,2285,2285,0
20250218,154300,172243625,2285,2285,2285,2285,0
20250218,154200,172243625,2285,2285,2285,2285,0
20250218,154100,172243625,2285,2285,2285,2285,0
20250218,154000,172243625,2285,2285,2285,2285,0
20250218,153900,172243625,2285,2285,2285,2285,0
20250218,153800,172243625,2285,2285,2285,2285,0
20250218,153700,172243625,2285,2285,2285,2285,0
20250218,153600,172243625,2285,2285,2285,2285,0
20250218,153500,172243625,2285,2285,2285,2285,0
20250218,153400,172243625,2285,2285,2285,2285,1259
20250218,153300,172243625,2285,2285,2285,2285,0
20250218,153200,172243625,2285,2285,2285,2285,0
20250218,153100,172243625,2285,2285,2285,2285,0
20250218,153000,172243625,2285,2285,2285,2285,1259
20250218,152900,169366810,2300,2300,2300,2300,0
20250218,152800,169366810,2300,2300,2300,2300,0
20250218,152700,169366810,2300,2300,2300,2300,0
20250218,152600,169366810,2300,2300,2300,2300,0
20250218,152500,169366810,2300,2300,2300,2300,0
20250218,152400,169366810,2300,2300,2300,2300,0
20250218,152300,169366810,2300,2300,2300,2300,0
20250218,152200,169366810,2300,2300,2300,2300,0
20250218,152100,169366810,2300,2300,2300,2300,0
20250218,152000,169366810,2300,2300,2300,2300,0
20250218,151900,169366810,2300,2290,2300,2285,123
20250218,151800,169085720,2300,2300,2300,2300,0
20250218,151700,169085720,2300,2300,2300,2300,1
20250218,151600,169083420,2290,2290,2290,2290,22
20250218,151500,169033040,2300,2300,2300,2300,0
20250218,151400,169033040,2300,2300,2300,2300,0
20250218,151300,169033040,2300,2300,2300,2300,0
20250218,151200,169033040,2300,2300,2300,2300,0
20250218,151100,169033040,2300,2300,2300,2300,0
20250218,151000,169033040,2300,2300,2300,2300,0
20250218,150900,169033040,2300,2300,2300,2300,0
20250218,150800,169033040,2300,2300,2300,2300,0
20250218,150700,169033040,2300,2300,2300,2300,0
20250218,150600,169033040,2300,2300,2300,2300,200
20250218,150500,168573040,2300,2300,2300,2300,0
20250218,150400,168573040,2300,2300,2300,2300,0
20250218,150300,168573040,2300,2300,2300,2300,1
20250218,150200,168570740,2300,2300,2300,2300,22
20250218,150100,168520140,2300,2300,2300,2300,0
20250218,150000,168520140,2300,2300,2300,2300,0
20250218,145900,168520140,2300,2300,2300,2300,306
20250218,145800,167816340,2300,2300,2300,2300,100
20250218,145700,167586340,2300,2300,2300,2300,110
20250218,145600,167333340,2300,2300,2300,2300,0
20250218,145500,167333340,2300,2300,2300,2300,21
20250218,145400,167285040,2300,2300,2300,2300,0
20250218,145300,167285040,2300,2300,2300,2300,1
20250218,145200,167282740,2290,2290,2290,2290,610
20250218,145100,165885840,2285,2290,2290,2285,2003
20250218,145000,161299010,2305,2305,2305,2305,0
20250218,144900,161299010,2305,2305,2305,2305,0
20250218,144800,161299010,2305,2305,2305,2305,0
20250218,144700,161299010,2305,2290,2305,2290,568
20250218,144600,159998260,2290,2290,2290,2290,1050
20250218,144500,157593760,2290,2290,2290,2290,0
20250218,144400,157593760,2290,2290,2290,2290,1
20250218,144300,157591470,2290,2290,2290,2290,20
20250218,144200,157545670,2290,2290,2290,2290,2
20250218,144100,157541090,2290,2290,2290,2290,0
20250218,144000,157541090,2290,2290,2290,2290,0
20250218,143900,157541090,2290,2290,2290,2290,0
20250218,143800,157541090,2290,2290,2290,2290,10
20250218,143700,157518190,2290,2290,2290,2290,0
20250218,143600,157518190,2290,2285,2290,2285,51
20250218,143500,157401650,2290,2290,2290,2290,310
20250218,143400,156691750,2290,2290,2290,2290,0
20250218,143300,156691750,2290,2290,2290,2290,0
20250218,143200,156691750,2290,2290,2290,2290,1
20250218,143100,156689460,2290,2290,2290,2290,0
20250218,143000,156689460,2290,2290,2290,2290,0
20250218,142900,156689460,2290,2290,2290,2290,100
20250218,142800,156460460,2290,2290,2290,2290,0
20250218,142700,156460460,2290,2290,2290,2290,0
20250218,142600,156460460,2290,2290,2290,2290,0
20250218,142500,156460460,2290,2290,2290,2290,0
20250218,142400,156460460,2290,2290,2290,2290,1
20250218,142300,156458170,2290,2285,2290,2280,1001
20250218,142200,154175450,2290,2290,2290,2290,0
20250218,142100,154175450,2290,2290,2290,2290,0
20250218,142000,154175450,2290,2290,2290,2290,0
20250218,141900,154175450,2290,2285,2290,2285,77
20250218,141800,153999500,2285,2285,2285,2285,1
20250218,141700,153997215,2285,2285,2285,2285,723
20250218,141600,152345160,2290,2290,2290,2290,0
20250218,141500,152345160,2290,2290,2290,2290,1
20250218,141400,152342870,2290,2290,2290,2290,300
20250218,141300,151655870,2290,2290,2290,2290,1
20250218,141200,151653580,2290,2290,2290,2290,0
20250218,141100,151653580,2290,2290,2290,2290,3
20250218,141000,151646710,2290,2290,2290,2290,111
20250218,140900,151392520,2285,2285,2285,2285,303
20250218,140800,150700165,2285,2285,2285,2285,9
20250218,140700,150679600,2285,2285,2285,2285,2
20250218,140600,150675030,2280,2290,2290,2280,139
20250218,140500,150357870,2290,2285,2290,2285,165
20250218,140400,149980840,2285,2285,2285,2285,387
20250218,140300,149096545,2290,2290,2290,2290,1
20250218,140200,149094255,2285,2290,2290,2285,95
20250218,140100,148877155,2285,2285,2285,2285,0
20250218,140000,148877155,2285,2285,2285,2285,81
20250218,135900,148692070,2290,2290,2290,2290,1
20250218,135800,148689780,2290,2290,2290,2290,161
20250218,135700,148321090,2290,2290,2290,2290,1
20250218,135600,148318800,2280,2290,2290,2280,1376
20250218,135500,145180480,2290,2290,2290,2290,1
20250218,135400,145178190,2290,2290,2290,2290,1
20250218,135300,145175900,2280,2300,2300,2280,29429
20250218,135200,77735010,2315,2300,2315,2300,8
20250218,135100,77716595,2305,2305,2305,2305,1
20250218,135000,77714290,2315,2315,2315,2315,0
20250218,134900,77714290,2315,2315,2315,2315,0
20250218,134800,77714290,2315,2315,2315,2315,0
20250218,134700,77714290,2315,2315,2315,2315,0
20250218,134600,77714290,2315,2305,2315,2305,402
20250218,134500,76787670,2305,2305,2305,2305,0
20250218,134400,76787670,2305,2305,2305,2305,51
20250218,134300,76670115,2305,2315,2315,2305,1293
20250218,134200,73689720,2310,2310,2310,2310,2
20250218,134100,73685100,2315,2315,2315,2315,0
20250218,134000,73685100,2315,2315,2315,2315,0
20250218,133900,73685100,2315,2315,2315,2315,0
20250218,133800,73685100,2315,2315,2315,2315,1
20250218,133700,73682785,2310,2310,2310,2310,1
20250218,133600,73680475,2315,2315,2315,2315,0
20250218,133500,73680475,2315,2310,2315,2305,1003
20250218,133400,71368535,2320,2310,2320,2310,62
20250218,133300,71225305,2320,2320,2320,2320,0
20250218,133200,71225305,2320,2320,2320,2320,0
20250218,133100,71225305,2320,2320,2320,2320,0
20250218,133000,71225305,2320,2320,2320,2320,0
20250218,132900,71225305,2320,2320,2320,2320,0
20250218,132800,71225305,2320,2320,2320,2320,0
20250218,132700,71225305,2320,2320,2320,2320,0
20250218,132600,71225305,2320,2315,2320,2315,319
20250218,132500,70486815,2320,2320,2320,2320,0
20250218,132400,70486815,2320,2320,2320,2320,1
20250218,132300,70484495,2315,2310,2315,2305,1079
20250218,132200,67991270,2310,2310,2310,2310,0
20250218,132100,67991270,2310,2310,2310,2310,0
20250218,132000,67991270,2310,2310,2310,2310,1
20250218,131900,67988960,2310,2310,2310,2310,0
20250218,131800,67988960,2310,2310,2310,2310,0
20250218,131700,67988960,2310,2310,2310,2310,0
20250218,131600,67988960,2310,2310,2310,2310,0
20250218,131500,67988960,2310,2310,2310,2310,1
20250218,131400,67986650,2305,2310,2310,2305,574
20250218,131300,66661145,2315,2315,2315,2315,0
20250218,131200,66661145,2315,2315,2315,2315,0
20250218,131100,66661145,2315,2315,2315,2315,0
20250218,131000,66661145,2315,2315,2315,2315,22
20250218,130900,66610215,2315,2315,2315,2315,0
20250218,130800,66610215,2315,2315,2315,2315,0
20250218,130700,66610215,2315,2315,2315,2315,0
20250218,130600,66610215,2315,2315,2315,2315,0
20250218,130500,66610215,2315,2315,2315,2315,0
20250218,130400,66610215,2315,2315,2315,2315,200
20250218,130300,66147215,2315,2315,2315,2315,1
20250218,130200,66144900,2315,2315,2315,2315,0
20250218,130100,66144900,2315,2315,2315,2315,201
20250218,130000,65679585,2305,2305,2305,2305,90
20250218,125900,65472135,2320,2320,2320,2320,1
20250218,125800,65469815,2305,2310,2310,2305,90
20250218,125700,65262360,2320,2320,2320,2320,0
20250218,125600,65262360,2320,2320,2320,2320,1
20250218,125500,65260040,2310,2310,2310,2310,0
20250218,125400,65260040,2310,2310,2310,2310,1500
20250218,125300,61795040,2310,2310,2310,2310,350
20250218,125200,60986540,2310,2310,2310,2310,0
20250218,125100,60986540,2310,2315,2315,2310,4258
20250218,125000,51149865,2320,2320,2320,2320,0
20250218,124900,51149865,2320,2320,2320,2320,0
20250218,124800,51149865,2320,2320,2320,2320,1
20250218,124700,51147545,2320,2320,2320,2320,0
20250218,124600,51147545,2320,2320,2320,2320,50
20250218,124500,51031545,2320,2320,2320,2320,0
20250218,124400,51031545,2320,2320,2320,2320,0
20250218,124300,51031545,2320,2320,2320,2320,3
20250218,124200,51024585,2320,2320,2320,2320,0
20250218,124100,51024585,2320,2320,2320,2320,0
20250218,124000,51024585,2320,2320,2320,2320,0
20250218,123900,51024585,2320,2320,2320,2320,0
20250218,123800,51024585,2320,2320,2320,2320,1
20250218,123700,51022265,2320,2320,2320,2320,0
20250218,123600,51022265,2320,2320,2320,2320,0
20250218,123500,51022265,2320,2320,2320,2320,0
20250218,123400,51022265,2320,2320,2320,2320,1
20250218,123300,51019945,2315,2315,2315,2315,2
20250218,123200,51015315,2320,2320,2320,2320,0
20250218,123100,51015315,2320,2320,2320,2320,700
20250218,123000,49391315,2320,2320,2320,2320,300
20250218,122900,48695315,2310,2310,2310,2310,500
20250218,122800,47540315,2320,2320,2320,2320,0
20250218,122700,47540315,2320,2320,2320,2320,0
20250218,122600,47540315,2320,2320,2320,2320,0
20250218,122500,47540315,2320,2320,2320,2320,0
20250218,122400,47540315,2320,2320,2320,2320,0
20250218,122300,47540315,2320,2320,2320,2320,0
20250218,122200,47540315,2320,2320,2320,2320,0
20250218,122100,47540315,2320,2320,2320,2320,0
20250218,122000,47540315,2320,2320,2320,2320,0
20250218,121900,47540315,2320,2320,2320,2320,2
20250218,121800,47535675,2320,2320,2320,2320,0
20250218,121700,47535675,2320,2320,2320,2320,5
20250218,121600,47524075,2320,2320,2320,2320,400
20250218,121500,46596075,2320,2320,2320,2320,5
20250218,121400,46584475,2315,2315,2315,2315,26
20250218,121300,46524285,2315,2315,2315,2315,150
20250218,121200,46177035,2320,2320,2320,2320,0
20250218,121100,46177035,2320,2320,2320,2320,0
20250218,121000,46177035,2320,2320,2320,2320,0
20250218,120900,46177035,2320,2320,2320,2320,0
20250218,120800,46177035,2320,2320,2320,2320,0
20250218,120700,46177035,2320,2320,2320,2320,0
20250218,120600,46177035,2320,2320,2320,2320,0
20250218,120500,46177035,2320,2320,2320,2320,639
20250218,120400,44694555,2325,2325,2325,2325,5
20250218,120300,44682930,2325,2320,2325,2320,471
20250218,120200,43590160,2320,2320,2320,2320,24
20250218,120100,43534480,2320,2320,2320,2320,20
20250218,120000,43488080,2320,2320,2320,2320,50
20250218,115900,43372080,2315,2315,2315,2315,0
20250218,115800,43372080,2315,2315,2315,2315,1007
20250218,115700,41040875,2315,2315,2315,2315,0
20250218,115600,41040875,2315,2315,2315,2315,0
20250218,115500,41040875,2315,2315,2315,2315,0
20250218,115400,41040875,2315,2315,2315,2315,0
20250218,115300,41040875,2315,2315,2315,2315,0
20250218,115200,41040875,2315,2315,2315,2315,0
20250218,115100,41040875,2315,2315,2315,2315,10
20250218,115000,41017725,2315,2315,2315,2315,471
20250218,114900,39927360,2310,2310,2310,2310,16
20250218,114800,39890400,2310,2315,2315,2310,40
20250218,114700,39797880,2310,2310,2310,2310,0
20250218,114600,39797880,2310,2310,2310,2310,0
20250218,114500,39797880,2310,2315,2315,2310,2
20250218,114400,39793255,2315,2315,2315,2315,0
20250218,114300,39793255,2315,2315,2315,2315,0
20250218,114200,39793255,2315,2315,2315,2315,0
20250218,114100,39793255,2315,2315,2315,2315,0
20250218,114000,39793255,2315,2315,2315,2315,0
20250218,113900,39793255,2315,2315,2315,2315,0
20250218,113800,39793255,2315,2315,2315,2315,0
20250218,113700,39793255,2315,2315,2315,2315,0
20250218,113600,39793255,2315,2315,2315,2315,0
20250218,113500,39793255,2315,2315,2315,2315,0
20250218,113400,39793255,2315,2315,2315,2315,0
20250218,113300,39793255,2315,2315,2315,2315,0
20250218,113200,39793255,2315,2315,2315,2315,0
20250218,113100,39793255,2315,2315,2315,2315,41
20250218,113000,39698340,2315,2315,2315,2315,2
20250218,112900,39693710,2315,2315,2315,2315,0
20250218,112800,39693710,2315,2315,2315,2315,0
20250218,112700,39693710,2315,2315,2315,2315,2
20250218,112600,39689080,2315,2315,2315,2315,0
20250218,112500,39689080,2315,2310,2315,2310,1000
20250218,112400,37375640,2310,2310,2310,2310,0
20250218,112300,37375640,2310,2310,2310,2310,1
20250218,112200,37373330,2305,2305,2305,2305,0
20250218,112100,37373330,2305,2305,2305,2305,0
20250218,112000,37373330,2305,2305,2305,2305,1
20250218,111900,37371025,2310,2310,2310,2310,0
20250218,111800,37371025,2310,2310,2310,2310,0
20250218,111700,37371025,2310,2310,2310,2310,0
20250218,111600,37371025,2310,2310,2310,2310,0
20250218,111500,37371025,2310,2310,2310,2310,0
20250218,111400,37371025,2310,2310,2310,2310,0
20250218,111300,37371025,2310,2310,2310,2310,0
20250218,111200,37371025,2310,2310,2310,2310,0
20250218,111100,37371025,2310,2310,2310,2310,0
20250218,111000,37371025,2310,2310,2310,2310,10
20250218,110900,37347925,2315,2315,2315,2315,0
20250218,110800,37347925,2315,2315,2315,2315,0
20250218,110700,37347925,2315,2310,2315,2310,258
20250218,110600,36751940,2310,2310,2310,2310,0
20250218,110500,36751940,2310,2310,2310,2310,0
20250218,110400,36751940,2310,2310,2310,2310,13
20250218,110300,36721910,2305,2310,2310,2305,52
20250218,110200,36601800,2310,2310,2310,2310,0
20250218,110100,36601800,2310,2310,2310,2310,0
20250218,110000,36601800,2310,2310,2310,2310,0
20250218,105900,36601800,2310,2310,2310,2310,0
20250218,105800,36601800,2310,2310,2310,2310,0
20250218,105700,36601800,2310,2310,2310,2310,0
20250218,105600,36601800,2310,2310,2310,2310,0
20250218,105500,36601800,2310,2310,2310,2310,0
20250218,105400,36601800,2310,2310,2310,2310,0
20250218,105300,36601800,2310,2310,2310,2310,42
20250218,105200,36504780,2310,2310,2310,2310,0
20250218,105100,36504780,2310,2310,2310,2310,0
20250218,105000,36504780,2310,2310,2310,2310,0
20250218,104900,36504780,2310,2310,2310,2310,0
20250218,104800,36504780,2310,2310,2310,2310,0
20250218,104700,36504780,2310,2310,2310,2310,0
20250218,104600,36504780,2310,2310,2310,2310,0
20250218,104500,36504780,2310,2310,2310,2310,0
20250218,104400,36504780,2310,2310,2310,2310,1
20250218,104300,36502470,2310,2310,2310,2310,1
20250218,104200,36500160,2305,2305,2305,2305,139
20250218,104100,36179765,2305,2305,2305,2305,2
20250218,104000,36175155,2305,2305,2305,2305,9
20250218,103900,36154410,2305,2305,2305,2305,37
20250218,103800,36069125,2305,2305,2305,2305,1
20250218,103700,36066820,2305,2305,2305,2305,0
20250218,103600,36066820,2305,2305,2305,2305,453
20250218,103500,35022655,2305,2305,2305,2305,244
20250218,103400,34460235,2305,2310,2310,2305,204
20250218,103300,33989015,2310,2310,2310,2310,0
20250218,103200,33989015,2310,2310,2310,2310,0
20250218,103100,33989015,2310,2310,2310,2310,1
20250218,103000,33986705,2310,2310,2310,2310,1
20250218,102900,33984395,2310,2310,2310,2310,0
20250218,102800,33984395,2310,2310,2310,2310,0
20250218,102700,33984395,2310,2310,2310,2310,148
20250218,102600,33642515,2310,2305,2310,2305,9
20250218,102500,33621760,2305,2305,2305,2305,49
20250218,102400,33508815,2305,2305,2305,2305,2069
20250218,102300,28739770,2305,2305,2305,2305,0
20250218,102200,28739770,2305,2305,2305,2305,0
20250218,102100,28739770,2305,2305,2305,2305,1689
20250218,102000,24846625,2305,2305,2305,2305,0
20250218,101900,24846625,2305,2305,2305,2305,0
20250218,101800,24846625,2305,2305,2305,2305,0
20250218,101700,24846625,2305,2305,2305,2305,1
20250218,101600,24844320,2300,2300,2300,2300,50
20250218,101500,24729320,2300,2300,2300,2300,1
20250218,101400,24727020,2305,2305,2305,2305,0
20250218,101300,24727020,2305,2305,2305,2305,0
20250218,101200,24727020,2305,2305,2305,2305,0
20250218,101100,24727020,2305,2305,2305,2305,0
20250218,101000,24727020,2305,2305,2305,2305,0
20250218,100900,24727020,2305,2305,2305,2305,0
20250218,100800,24727020,2305,2300,2305,2300,1304
20250218,100700,21726740,2300,2300,2300,2300,0
20250218,100600,21726740,2300,2300,2300,2300,6
20250218,100500,21712940,2305,2305,2305,2305,0
20250218,100400,21712940,2305,2305,2305,2305,1
20250218,100300,21710635,2300,2305,2305,2300,94
20250218,100200,21494405,2305,2305,2305,2305,0
20250218,100100,21494405,2305,2305,2305,2305,0
20250218,100000,21494405,2305,2300,2305,2295,87
20250218,095900,21294725,2305,2305,2305,2305,1000
20250218,095800,18989725,2305,2305,2305,2305,1
20250218,095700,18987420,2300,2300,2300,2300,413
20250218,095600,18037520,2300,2300,2300,2300,0
20250218,095500,18037520,2300,2300,2300,2300,100
20250218,095400,17807520,2305,2305,2305,2305,0
20250218,095300,17807520,2305,2305,2305,2305,0
20250218,095200,17807520,2305,2305,2305,2305,0
20250218,095100,17807520,2305,2305,2305,2305,801
20250218,095000,15961215,2300,2300,2300,2300,300
20250218,094900,15271215,2305,2305,2305,2305,175
20250218,094800,14867840,2305,2305,2305,2305,15
20250218,094700,14833265,2305,2305,2305,2305,0
20250218,094600,14833265,2305,2305,2305,2305,1
20250218,094500,14830960,2305,2305,2305,2305,25
20250218,094400,14773335,2305,2305,2305,2300,201
20250218,094300,14310975,2305,2305,2305,2305,10
20250218,094200,14287925,2305,2300,2305,2300,143
20250218,094100,13959020,2305,2305,2305,2305,1
20250218,094000,13956715,2305,2300,2305,2300,470
20250218,093900,12875710,2305,2300,2305,2300,307
20250218,093800,12169605,2305,2300,2305,2300,11
20250218,093700,12144300,2305,2305,2305,2305,1
20250218,093600,12141995,2295,2300,2305,2295,84
20250218,093500,11949170,2300,2300,2300,2300,867
20250218,093400,9955070,2305,2305,2305,2305,47
20250218,093300,9846735,2305,2305,2305,2305,0
20250218,093200,9846735,2305,2305,2305,2305,0
20250218,093100,9846735,2305,2305,2305,2305,0
20250218,093000,9846735,2305,2305,2305,2305,640
20250218,092900,8371535,2305,2305,2305,2305,0
20250218,092800,8371535,2305,2305,2305,2305,26
20250218,092700,8311605,2300,2300,2300,2300,917
20250218,092600,6202505,2295,2300,2300,2295,28
20250218,092500,6138110,2300,2300,2300,2300,1
20250218,092400,6135810,2300,2300,2300,2300,150
20250218,092300,5790810,2300,2300,2300,2300,0
20250218,092200,5790810,2300,2300,2300,2300,0
20250218,092100,5790810,2300,2300,2300,2300,1
20250218,092000,5788510,2300,2295,2300,2295,76
20250218,091900,5614085,2295,2295,2295,2295,0
20250218,091800,5614085,2295,2295,2295,2295,1
20250218,091700,5611790,2290,2290,2290,2290,1051
20250218,091600,3205000,2295,2295,2295,2295,0
20250218,091500,3205000,2295,2295,2295,2295,0
20250218,091400,3205000,2295,2295,2295,2295,74
20250218,091300,3035170,2300,2300,2300,2300,0
20250218,091200,3035170,2300,2300,2300,2300,0
20250218,091100,3035170,2300,2300,2300,2300,1
20250218,091000,3032870,2300,2290,2300,2290,60
20250218,090900,2894940,2290,2290,2290,2290,26
20250218,090800,2835400,2300,2300,2300,2300,0
20250218,090700,2835400,2300,2300,2300,2300,0
20250218,090600,2835400,2300,2300,2300,2300,235
20250218,090500,2294900,2300,2300,2300,2300,31
20250218,090400,2223600,2300,2300,2300,2300,0
20250218,090300,2223600,2300,2300,2300,2300,0
20250218,090200,2223600,2300,2300,2300,2300,0
20250218,090100,2223600,2300,2300,2300,2300,0
20250218,090000,2223600,2300,2290,2300,2290,971