KissMeData/222110/min/candle-20250218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250218,204900,90916870,5180,5180,5180,5180,264
20250218,204800,90916870,5180,5180,5180,5180,0
20250218,204700,90916870,5180,5180,5180,5180,0
20250218,204600,90916870,5180,5180,5180,5180,0
20250218,204500,90916870,5180,5180,5180,5180,0
20250218,204400,90916870,5180,5180,5180,5180,0
20250218,204300,90916870,5180,5180,5180,5180,0
20250218,204200,90916870,5180,5180,5180,5180,0
20250218,204100,90916870,5180,5180,5180,5180,0
20250218,204000,90916870,5180,5180,5180,5180,0
20250218,203900,90916870,5180,5180,5180,5180,0
20250218,203800,90916870,5180,5180,5180,5180,0
20250218,203700,90916870,5180,5180,5180,5180,0
20250218,203600,90916870,5180,5180,5180,5180,0
20250218,203500,90916870,5180,5180,5180,5180,0
20250218,203400,90916870,5180,5180,5180,5180,0
20250218,203300,90916870,5180,5180,5180,5180,0
20250218,203200,90916870,5180,5180,5180,5180,0
20250218,203100,90916870,5180,5180,5180,5180,0
20250218,203000,90916870,5180,5180,5180,5180,0
20250218,202900,90916870,5180,5180,5180,5180,0
20250218,202800,90916870,5180,5180,5180,5180,0
20250218,202700,90916870,5180,5180,5180,5180,0
20250218,202600,90916870,5180,5180,5180,5180,0
20250218,202500,90916870,5180,5180,5180,5180,0
20250218,202400,90916870,5180,5180,5180,5180,0
20250218,202300,90916870,5180,5180,5180,5180,0
20250218,202200,90916870,5180,5180,5180,5180,0
20250218,202100,90916870,5180,5180,5180,5180,0
20250218,202000,90916870,5180,5180,5180,5180,0
20250218,201900,90916870,5180,5180,5180,5180,264
20250218,201800,90916870,5180,5180,5180,5180,0
20250218,201700,90916870,5180,5180,5180,5180,0
20250218,201600,90916870,5180,5180,5180,5180,0
20250218,201500,90916870,5180,5180,5180,5180,0
20250218,201400,90916870,5180,5180,5180,5180,0
20250218,201300,90916870,5180,5180,5180,5180,0
20250218,201200,90916870,5180,5180,5180,5180,0
20250218,201100,90916870,5180,5180,5180,5180,0
20250218,201000,90916870,5180,5180,5180,5180,0
20250218,200900,90916870,5180,5180,5180,5180,0
20250218,200800,90916870,5180,5180,5180,5180,0
20250218,200700,90916870,5180,5180,5180,5180,0
20250218,200600,90916870,5180,5180,5180,5180,0
20250218,200500,90916870,5180,5180,5180,5180,0
20250218,200400,90916870,5180,5180,5180,5180,0
20250218,200300,90916870,5180,5180,5180,5180,0
20250218,200200,90916870,5180,5180,5180,5180,0
20250218,200100,90916870,5180,5180,5180,5180,0
20250218,200000,90916870,5180,5180,5180,5180,0
20250218,195900,90916870,5180,5180,5180,5180,0
20250218,195800,90916870,5180,5180,5180,5180,0
20250218,195700,90916870,5180,5180,5180,5180,0
20250218,195600,90916870,5180,5180,5180,5180,0
20250218,195500,90916870,5180,5180,5180,5180,0
20250218,195400,90916870,5180,5180,5180,5180,0
20250218,195300,90916870,5180,5180,5180,5180,0
20250218,195200,90916870,5180,5180,5180,5180,0
20250218,195100,90916870,5180,5180,5180,5180,0
20250218,195000,90916870,5180,5180,5180,5180,0
20250218,194900,90916870,5180,5180,5180,5180,264
20250218,194800,90916870,5180,5180,5180,5180,0
20250218,194700,90916870,5180,5180,5180,5180,0
20250218,194600,90916870,5180,5180,5180,5180,0
20250218,194500,90916870,5180,5180,5180,5180,0
20250218,194400,90916870,5180,5180,5180,5180,0
20250218,194300,90916870,5180,5180,5180,5180,0
20250218,194200,90916870,5180,5180,5180,5180,0
20250218,194100,90916870,5180,5180,5180,5180,0
20250218,194000,90916870,5180,5180,5180,5180,0
20250218,193900,90916870,5180,5180,5180,5180,0
20250218,193800,90916870,5180,5180,5180,5180,0
20250218,193700,90916870,5180,5180,5180,5180,0
20250218,193600,90916870,5180,5180,5180,5180,0
20250218,193500,90916870,5180,5180,5180,5180,0
20250218,193400,90916870,5180,5180,5180,5180,0
20250218,193300,90916870,5180,5180,5180,5180,0
20250218,193200,90916870,5180,5180,5180,5180,0
20250218,193100,90916870,5180,5180,5180,5180,0
20250218,193000,90916870,5180,5180,5180,5180,0
20250218,192900,90916870,5180,5180,5180,5180,0
20250218,192800,90916870,5180,5180,5180,5180,0
20250218,192700,90916870,5180,5180,5180,5180,0
20250218,192600,90916870,5180,5180,5180,5180,0
20250218,192500,90916870,5180,5180,5180,5180,0
20250218,192400,90916870,5180,5180,5180,5180,0
20250218,192300,90916870,5180,5180,5180,5180,0
20250218,192200,90916870,5180,5180,5180,5180,0
20250218,192100,90916870,5180,5180,5180,5180,0
20250218,192000,90916870,5180,5180,5180,5180,0
20250218,191900,90916870,5180,5180,5180,5180,264
20250218,191800,90916870,5180,5180,5180,5180,0
20250218,191700,90916870,5180,5180,5180,5180,0
20250218,191600,90916870,5180,5180,5180,5180,0
20250218,191500,90916870,5180,5180,5180,5180,0
20250218,191400,90916870,5180,5180,5180,5180,0
20250218,191300,90916870,5180,5180,5180,5180,0
20250218,191200,90916870,5180,5180,5180,5180,0
20250218,191100,90916870,5180,5180,5180,5180,0
20250218,191000,90916870,5180,5180,5180,5180,0
20250218,190900,90916870,5180,5180,5180,5180,0
20250218,190800,90916870,5180,5180,5180,5180,0
20250218,190700,90916870,5180,5180,5180,5180,0
20250218,190600,90916870,5180,5180,5180,5180,0
20250218,190500,90916870,5180,5180,5180,5180,0
20250218,190400,90916870,5180,5180,5180,5180,0
20250218,190300,90916870,5180,5180,5180,5180,0
20250218,190200,90916870,5180,5180,5180,5180,0
20250218,190100,90916870,5180,5180,5180,5180,0
20250218,190000,90916870,5180,5180,5180,5180,0
20250218,185900,90916870,5180,5180,5180,5180,0
20250218,185800,90916870,5180,5180,5180,5180,0
20250218,185700,90916870,5180,5180,5180,5180,0
20250218,185600,90916870,5180,5180,5180,5180,0
20250218,185500,90916870,5180,5180,5180,5180,0
20250218,185400,90916870,5180,5180,5180,5180,0
20250218,185300,90916870,5180,5180,5180,5180,0
20250218,185200,90916870,5180,5180,5180,5180,0
20250218,185100,90916870,5180,5180,5180,5180,0
20250218,185000,90916870,5180,5180,5180,5180,0
20250218,184900,90916870,5180,5180,5180,5180,264
20250218,184800,90916870,5180,5180,5180,5180,0
20250218,184700,90916870,5180,5180,5180,5180,0
20250218,184600,90916870,5180,5180,5180,5180,0
20250218,184500,90916870,5180,5180,5180,5180,0
20250218,184400,90916870,5180,5180,5180,5180,0
20250218,184300,90916870,5180,5180,5180,5180,0
20250218,184200,90916870,5180,5180,5180,5180,0
20250218,184100,90916870,5180,5180,5180,5180,0
20250218,184000,90916870,5180,5180,5180,5180,0
20250218,183900,90916870,5180,5180,5180,5180,0
20250218,183800,90916870,5180,5180,5180,5180,0
20250218,183700,90916870,5180,5180,5180,5180,0
20250218,183600,90916870,5180,5180,5180,5180,0
20250218,183500,90916870,5180,5180,5180,5180,0
20250218,183400,90916870,5180,5180,5180,5180,0
20250218,183300,90916870,5180,5180,5180,5180,0
20250218,183200,90916870,5180,5180,5180,5180,0
20250218,183100,90916870,5180,5180,5180,5180,0
20250218,183000,90916870,5180,5180,5180,5180,0
20250218,182900,90916870,5180,5180,5180,5180,0
20250218,182800,90916870,5180,5180,5180,5180,0
20250218,182700,90916870,5180,5180,5180,5180,0
20250218,182600,90916870,5180,5180,5180,5180,0
20250218,182500,90916870,5180,5180,5180,5180,0
20250218,182400,90916870,5180,5180,5180,5180,0
20250218,182300,90916870,5180,5180,5180,5180,0
20250218,182200,90916870,5180,5180,5180,5180,0
20250218,182100,90916870,5180,5180,5180,5180,0
20250218,182000,90916870,5180,5180,5180,5180,0
20250218,181900,90916870,5180,5180,5180,5180,264
20250218,181800,90916870,5180,5180,5180,5180,0
20250218,181700,90916870,5180,5180,5180,5180,0
20250218,181600,90916870,5180,5180,5180,5180,0
20250218,181500,90916870,5180,5180,5180,5180,0
20250218,181400,90916870,5180,5180,5180,5180,0
20250218,181300,90916870,5180,5180,5180,5180,0
20250218,181200,90916870,5180,5180,5180,5180,0
20250218,181100,90916870,5180,5180,5180,5180,0
20250218,181000,90916870,5180,5180,5180,5180,0
20250218,180900,90916870,5180,5180,5180,5180,0
20250218,180800,90916870,5180,5180,5180,5180,0
20250218,180700,90916870,5180,5180,5180,5180,0
20250218,180600,90916870,5180,5180,5180,5180,0
20250218,180500,90916870,5180,5180,5180,5180,0
20250218,180400,90916870,5180,5180,5180,5180,0
20250218,180300,90916870,5180,5180,5180,5180,0
20250218,180200,90916870,5180,5180,5180,5180,0
20250218,180100,90916870,5180,5180,5180,5180,0
20250218,180000,90916870,5180,5180,5180,5180,0
20250218,175900,90916870,5180,5180,5180,5180,0
20250218,175800,90916870,5180,5180,5180,5180,0
20250218,175700,90916870,5180,5180,5180,5180,0
20250218,175600,90916870,5180,5180,5180,5180,0
20250218,175500,90916870,5180,5180,5180,5180,0
20250218,175400,90916870,5180,5180,5180,5180,0
20250218,175300,90916870,5180,5180,5180,5180,0
20250218,175200,90916870,5180,5180,5180,5180,0
20250218,175100,90916870,5180,5180,5180,5180,0
20250218,175000,90916870,5180,5180,5180,5180,0
20250218,174900,90916870,5180,5180,5180,5180,264
20250218,174800,90916870,5180,5180,5180,5180,0
20250218,174700,90916870,5180,5180,5180,5180,0
20250218,174600,90916870,5180,5180,5180,5180,0
20250218,174500,90916870,5180,5180,5180,5180,0
20250218,174400,90916870,5180,5180,5180,5180,0
20250218,174300,90916870,5180,5180,5180,5180,0
20250218,174200,90916870,5180,5180,5180,5180,0
20250218,174100,90916870,5180,5180,5180,5180,0
20250218,174000,90916870,5180,5180,5180,5180,0
20250218,173900,90916870,5180,5180,5180,5180,0
20250218,173800,90916870,5180,5180,5180,5180,0
20250218,173700,90916870,5180,5180,5180,5180,0
20250218,173600,90916870,5180,5180,5180,5180,0
20250218,173500,90916870,5180,5180,5180,5180,0
20250218,173400,90916870,5180,5180,5180,5180,0
20250218,173300,90916870,5180,5180,5180,5180,0
20250218,173200,90916870,5180,5180,5180,5180,0
20250218,173100,90916870,5180,5180,5180,5180,0
20250218,173000,90916870,5180,5180,5180,5180,0
20250218,172900,90916870,5180,5180,5180,5180,0
20250218,172800,90916870,5180,5180,5180,5180,0
20250218,172700,90916870,5180,5180,5180,5180,0
20250218,172600,90916870,5180,5180,5180,5180,0
20250218,172500,90916870,5180,5180,5180,5180,0
20250218,172400,90916870,5180,5180,5180,5180,0
20250218,172300,90916870,5180,5180,5180,5180,0
20250218,172200,90916870,5180,5180,5180,5180,0
20250218,172100,90916870,5180,5180,5180,5180,0
20250218,172000,90916870,5180,5180,5180,5180,0
20250218,171900,90916870,5180,5180,5180,5180,264
20250218,171800,90916870,5180,5180,5180,5180,0
20250218,171700,90916870,5180,5180,5180,5180,0
20250218,171600,90916870,5180,5180,5180,5180,0
20250218,171500,90916870,5180,5180,5180,5180,0
20250218,171400,90916870,5180,5180,5180,5180,0
20250218,171300,90916870,5180,5180,5180,5180,0
20250218,171200,90916870,5180,5180,5180,5180,0
20250218,171100,90916870,5180,5180,5180,5180,0
20250218,171000,90916870,5180,5180,5180,5180,0
20250218,170900,90916870,5180,5180,5180,5180,0
20250218,170800,90916870,5180,5180,5180,5180,0
20250218,170700,90916870,5180,5180,5180,5180,0
20250218,170600,90916870,5180,5180,5180,5180,0
20250218,170500,90916870,5180,5180,5180,5180,0
20250218,170400,90916870,5180,5180,5180,5180,0
20250218,170300,90916870,5180,5180,5180,5180,0
20250218,170200,90916870,5180,5180,5180,5180,0
20250218,170100,90916870,5180,5180,5180,5180,0
20250218,170000,90916870,5180,5180,5180,5180,0
20250218,165900,90916870,5180,5180,5180,5180,0
20250218,165800,90916870,5180,5180,5180,5180,0
20250218,165700,90916870,5180,5180,5180,5180,0
20250218,165600,90916870,5180,5180,5180,5180,0
20250218,165500,90916870,5180,5180,5180,5180,0
20250218,165400,90916870,5180,5180,5180,5180,0
20250218,165300,90916870,5180,5180,5180,5180,0
20250218,165200,90916870,5180,5180,5180,5180,0
20250218,165100,90916870,5180,5180,5180,5180,0
20250218,165000,90916870,5180,5180,5180,5180,0
20250218,164900,90916870,5180,5180,5180,5180,264
20250218,164800,90916870,5180,5180,5180,5180,0
20250218,164700,90916870,5180,5180,5180,5180,0
20250218,164600,90916870,5180,5180,5180,5180,0
20250218,164500,90916870,5180,5180,5180,5180,0
20250218,164400,90916870,5180,5180,5180,5180,0
20250218,164300,90916870,5180,5180,5180,5180,0
20250218,164200,90916870,5180,5180,5180,5180,0
20250218,164100,90916870,5180,5180,5180,5180,0
20250218,164000,90916870,5180,5180,5180,5180,0
20250218,163900,90916870,5180,5180,5180,5180,0
20250218,163800,90916870,5180,5180,5180,5180,0
20250218,163700,90916870,5180,5180,5180,5180,0
20250218,163600,90916870,5180,5180,5180,5180,0
20250218,163500,90916870,5180,5180,5180,5180,0
20250218,163400,90916870,5180,5180,5180,5180,0
20250218,163300,90916870,5180,5180,5180,5180,0
20250218,163200,90916870,5180,5180,5180,5180,0
20250218,163100,90916870,5180,5180,5180,5180,0
20250218,163000,90916870,5180,5180,5180,5180,0
20250218,162900,90916870,5180,5180,5180,5180,0
20250218,162800,90916870,5180,5180,5180,5180,0
20250218,162700,90916870,5180,5180,5180,5180,0
20250218,162600,90916870,5180,5180,5180,5180,0
20250218,162500,90916870,5180,5180,5180,5180,0
20250218,162400,90916870,5180,5180,5180,5180,0
20250218,162300,90916870,5180,5180,5180,5180,0
20250218,162200,90916870,5180,5180,5180,5180,0
20250218,162100,90916870,5180,5180,5180,5180,0
20250218,162000,90916870,5180,5180,5180,5180,0
20250218,161900,90916870,5180,5180,5180,5180,264
20250218,161800,90916870,5180,5180,5180,5180,0
20250218,161700,90916870,5180,5180,5180,5180,0
20250218,161600,90916870,5180,5180,5180,5180,0
20250218,161500,90916870,5180,5180,5180,5180,0
20250218,161400,90916870,5180,5180,5180,5180,0
20250218,161300,90916870,5180,5180,5180,5180,0
20250218,161200,90916870,5180,5180,5180,5180,0
20250218,161100,90916870,5180,5180,5180,5180,0
20250218,161000,90916870,5180,5180,5180,5180,0
20250218,160900,90916870,5180,5180,5180,5180,0
20250218,160800,90916870,5180,5180,5180,5180,0
20250218,160700,90916870,5180,5180,5180,5180,0
20250218,160600,90916870,5180,5180,5180,5180,0
20250218,160500,90916870,5180,5180,5180,5180,0
20250218,160400,90916870,5180,5180,5180,5180,0
20250218,160300,90916870,5180,5180,5180,5180,0
20250218,160200,90916870,5180,5180,5180,5180,0
20250218,160100,90916870,5180,5180,5180,5180,0
20250218,160000,90916870,5180,5180,5180,5180,0
20250218,155900,90916870,5180,5180,5180,5180,0
20250218,155800,90916870,5180,5180,5180,5180,0
20250218,155700,90916870,5180,5180,5180,5180,0
20250218,155600,90916870,5180,5180,5180,5180,0
20250218,155500,90916870,5180,5180,5180,5180,0
20250218,155400,90916870,5180,5180,5180,5180,0
20250218,155300,90916870,5180,5180,5180,5180,0
20250218,155200,90916870,5180,5180,5180,5180,0
20250218,155100,90916870,5180,5180,5180,5180,0
20250218,155000,90916870,5180,5180,5180,5180,0
20250218,154900,90916870,5180,5180,5180,5180,264
20250218,154800,90916870,5180,5180,5180,5180,0
20250218,154700,90916870,5180,5180,5180,5180,0
20250218,154600,90916870,5180,5180,5180,5180,0
20250218,154500,90916870,5180,5180,5180,5180,0
20250218,154400,90916870,5180,5180,5180,5180,0
20250218,154300,90916870,5180,5180,5180,5180,0
20250218,154200,90916870,5180,5180,5180,5180,0
20250218,154100,90916870,5180,5180,5180,5180,0
20250218,154000,90916870,5180,5180,5180,5180,0
20250218,153900,90916870,5180,5180,5180,5180,0
20250218,153800,90916870,5180,5180,5180,5180,0
20250218,153700,90916870,5180,5180,5180,5180,0
20250218,153600,90916870,5180,5180,5180,5180,0
20250218,153500,90916870,5180,5180,5180,5180,0
20250218,153400,90916870,5180,5180,5180,5180,0
20250218,153300,90916870,5180,5180,5180,5180,0
20250218,153200,90916870,5180,5180,5180,5180,0
20250218,153100,90916870,5180,5180,5180,5180,0
20250218,153000,90916870,5180,5180,5180,5180,264
20250218,152900,89549350,5200,5200,5200,5200,0
20250218,152800,89549350,5200,5200,5200,5200,0
20250218,152700,89549350,5200,5200,5200,5200,0
20250218,152600,89549350,5200,5200,5200,5200,0
20250218,152500,89549350,5200,5200,5200,5200,0
20250218,152400,89549350,5200,5200,5200,5200,0
20250218,152300,89549350,5200,5200,5200,5200,0
20250218,152200,89549350,5200,5200,5200,5200,0
20250218,152100,89549350,5200,5200,5200,5200,0
20250218,152000,89549350,5200,5200,5200,5200,0
20250218,151900,89549350,5200,5200,5200,5200,1
20250218,151800,89544150,5200,5200,5200,5200,0
20250218,151700,89544150,5200,5200,5200,5200,1
20250218,151600,89538950,5210,5180,5210,5180,544
20250218,151500,86711620,5180,5180,5180,5180,0
20250218,151400,86711620,5180,5180,5180,5180,0
20250218,151300,86711620,5180,5180,5180,5180,0
20250218,151200,86711620,5180,5180,5180,5180,15
20250218,151100,86633920,5180,5170,5180,5170,152
20250218,151000,85848070,5180,5180,5180,5180,579
20250218,150900,82848850,5210,5210,5210,5210,0
20250218,150800,82848850,5210,5210,5210,5210,0
20250218,150700,82848850,5210,5210,5210,5210,0
20250218,150600,82848850,5210,5210,5210,5210,0
20250218,150500,82848850,5210,5210,5210,5210,0
20250218,150400,82848850,5210,5210,5210,5210,0
20250218,150300,82848850,5210,5210,5210,5210,0
20250218,150200,82848850,5210,5210,5210,5210,0
20250218,150100,82848850,5210,5210,5210,5210,0
20250218,150000,82848850,5210,5210,5210,5210,0
20250218,145900,82848850,5210,5210,5210,5210,0
20250218,145800,82848850,5210,5210,5210,5210,0
20250218,145700,82848850,5210,5210,5210,5210,0
20250218,145600,82848850,5210,5210,5210,5210,0
20250218,145500,82848850,5210,5210,5210,5210,11
20250218,145400,82791540,5210,5210,5210,5210,1
20250218,145300,82786330,5200,5210,5210,5200,108
20250218,145200,82224600,5230,5230,5230,5230,0
20250218,145100,82224600,5230,5230,5230,5230,0
20250218,145000,82224600,5230,5230,5230,5230,0
20250218,144900,82224600,5230,5230,5230,5230,0
20250218,144800,82224600,5230,5230,5230,5230,0
20250218,144700,82224600,5230,5230,5230,5230,0
20250218,144600,82224600,5230,5230,5230,5230,0
20250218,144500,82224600,5230,5230,5230,5230,0
20250218,144400,82224600,5230,5230,5230,5230,0
20250218,144300,82224600,5230,5230,5230,5230,0
20250218,144200,82224600,5230,5230,5230,5230,0
20250218,144100,82224600,5230,5230,5230,5230,0
20250218,144000,82224600,5230,5230,5230,5230,0
20250218,143900,82224600,5230,5230,5230,5230,0
20250218,143800,82224600,5230,5230,5230,5230,0
20250218,143700,82224600,5230,5230,5230,5230,0
20250218,143600,82224600,5230,5230,5230,5230,0
20250218,143500,82224600,5230,5230,5230,5230,0
20250218,143400,82224600,5230,5230,5230,5230,0
20250218,143300,82224600,5230,5230,5230,5230,0
20250218,143200,82224600,5230,5230,5230,5230,0
20250218,143100,82224600,5230,5230,5230,5230,0
20250218,143000,82224600,5230,5230,5230,5230,0
20250218,142900,82224600,5230,5230,5230,5230,0
20250218,142800,82224600,5230,5230,5230,5230,1
20250218,142700,82219370,5210,5210,5210,5210,0
20250218,142600,82219370,5210,5210,5210,5210,0
20250218,142500,82219370,5210,5210,5210,5210,0
20250218,142400,82219370,5210,5210,5210,5210,0
20250218,142300,82219370,5210,5210,5210,5210,0
20250218,142200,82219370,5210,5210,5210,5210,0
20250218,142100,82219370,5210,5210,5210,5210,0
20250218,142000,82219370,5210,5210,5210,5210,13
20250218,141900,82151640,5230,5230,5230,5230,0
20250218,141800,82151640,5230,5230,5230,5230,0
20250218,141700,82151640,5230,5230,5230,5230,0
20250218,141600,82151640,5230,5210,5230,5210,10
20250218,141500,82099520,5230,5230,5230,5230,100
20250218,141400,81576520,5230,5230,5230,5230,0
20250218,141300,81576520,5230,5230,5230,5230,0
20250218,141200,81576520,5230,5230,5230,5230,0
20250218,141100,81576520,5230,5230,5230,5230,10
20250218,141000,81524220,5230,5230,5230,5230,0
20250218,140900,81524220,5230,5230,5230,5230,0
20250218,140800,81524220,5230,5230,5230,5230,0
20250218,140700,81524220,5230,5230,5230,5230,0
20250218,140600,81524220,5230,5230,5230,5230,0
20250218,140500,81524220,5230,5230,5230,5230,0
20250218,140400,81524220,5230,5230,5230,5230,0
20250218,140300,81524220,5230,5230,5230,5230,0
20250218,140200,81524220,5230,5230,5230,5230,0
20250218,140100,81524220,5230,5230,5230,5230,0
20250218,140000,81524220,5230,5230,5230,5230,14
20250218,135900,81451000,5230,5230,5230,5230,6
20250218,135800,81419620,5170,5170,5170,5170,0
20250218,135700,81419620,5170,5170,5170,5170,0
20250218,135600,81419620,5170,5170,5170,5170,0
20250218,135500,81419620,5170,5170,5170,5170,50
20250218,135400,81161120,5150,5150,5150,5150,0
20250218,135300,81161120,5150,5150,5150,5150,0
20250218,135200,81161120,5150,5180,5180,5150,91
20250218,135100,80691440,5190,5190,5190,5190,0
20250218,135000,80691440,5190,5190,5190,5190,0
20250218,134900,80691440,5190,5190,5190,5190,0
20250218,134800,80691440,5190,5190,5190,5190,0
20250218,134700,80691440,5190,5190,5190,5190,0
20250218,134600,80691440,5190,5190,5190,5190,199
20250218,134500,79658630,5230,5230,5230,5230,0
20250218,134400,79658630,5230,5230,5230,5230,0
20250218,134300,79658630,5230,5230,5230,5230,1
20250218,134200,79653400,5190,5190,5190,5190,0
20250218,134100,79653400,5190,5190,5190,5190,0
20250218,134000,79653400,5190,5190,5190,5190,0
20250218,133900,79653400,5190,5190,5190,5190,0
20250218,133800,79653400,5190,5190,5190,5190,0
20250218,133700,79653400,5190,5190,5190,5190,0
20250218,133600,79653400,5190,5190,5190,5190,0
20250218,133500,79653400,5190,5190,5190,5190,0
20250218,133400,79653400,5190,5190,5190,5190,0
20250218,133300,79653400,5190,5190,5190,5190,0
20250218,133200,79653400,5190,5190,5190,5190,0
20250218,133100,79653400,5190,5190,5190,5190,0
20250218,133000,79653400,5190,5200,5200,5190,847
20250218,132900,75257030,5200,5200,5200,5200,0
20250218,132800,75257030,5200,5200,5200,5200,0
20250218,132700,75257030,5200,5200,5200,5200,0
20250218,132600,75257030,5200,5200,5200,5200,0
20250218,132500,75257030,5200,5200,5200,5200,1
20250218,132400,75251830,5250,5250,5250,5250,0
20250218,132300,75251830,5250,5250,5250,5250,0
20250218,132200,75251830,5250,5250,5250,5250,0
20250218,132100,75251830,5250,5250,5250,5250,0
20250218,132000,75251830,5250,5250,5250,5250,0
20250218,131900,75251830,5250,5250,5250,5250,0
20250218,131800,75251830,5250,5250,5250,5250,1
20250218,131700,75246580,5240,5240,5240,5240,0
20250218,131600,75246580,5240,5240,5240,5240,0
20250218,131500,75246580,5240,5230,5240,5230,947
20250218,131400,70284320,5240,5240,5240,5240,0
20250218,131300,70284320,5240,5240,5240,5240,0
20250218,131200,70284320,5240,5240,5240,5240,1
20250218,131100,70279080,5220,5210,5220,5210,200
20250218,131000,69236080,5200,5200,5200,5200,20
20250218,130900,69132080,5200,5200,5200,5200,0
20250218,130800,69132080,5200,5200,5200,5200,0
20250218,130700,69132080,5200,5200,5200,5200,0
20250218,130600,69132080,5200,5200,5200,5200,0
20250218,130500,69132080,5200,5200,5200,5200,1
20250218,130400,69126880,5200,5200,5200,5200,0
20250218,130300,69126880,5200,5200,5200,5200,0
20250218,130200,69126880,5200,5200,5200,5200,0
20250218,130100,69126880,5200,5200,5200,5200,0
20250218,130000,69126880,5200,5200,5200,5200,319
20250218,125900,67468080,5190,5190,5190,5190,100
20250218,125800,66949080,5180,5180,5180,5180,0
20250218,125700,66949080,5180,5170,5180,5170,132
20250218,125600,66265640,5170,5170,5170,5170,0
20250218,125500,66265640,5170,5170,5170,5170,0
20250218,125400,66265640,5170,5170,5170,5170,0
20250218,125300,66265640,5170,5170,5170,5170,0
20250218,125200,66265640,5170,5170,5170,5170,0
20250218,125100,66265640,5170,5170,5170,5170,0
20250218,125000,66265640,5170,5170,5170,5170,1
20250218,124900,66260470,5170,5170,5170,5170,1
20250218,124800,66255300,5140,5140,5140,5140,0
20250218,124700,66255300,5140,5140,5140,5140,0
20250218,124600,66255300,5140,5140,5140,5140,0
20250218,124500,66255300,5140,5140,5140,5140,0
20250218,124400,66255300,5140,5140,5140,5140,0
20250218,124300,66255300,5140,5140,5140,5140,0
20250218,124200,66255300,5140,5140,5140,5140,33
20250218,124100,66085680,5170,5170,5170,5170,0
20250218,124000,66085680,5170,5170,5170,5170,0
20250218,123900,66085680,5170,5170,5170,5170,0
20250218,123800,66085680,5170,5170,5170,5170,0
20250218,123700,66085680,5170,5170,5170,5170,0
20250218,123600,66085680,5170,5170,5170,5170,6
20250218,123500,66054660,5170,5170,5170,5170,0
20250218,123400,66054660,5170,5170,5170,5170,0
20250218,123300,66054660,5170,5170,5170,5170,0
20250218,123200,66054660,5170,5170,5170,5170,0
20250218,123100,66054660,5170,5170,5170,5170,1
20250218,123000,66049490,5120,5120,5120,5120,0
20250218,122900,66049490,5120,5120,5120,5120,0
20250218,122800,66049490,5120,5120,5120,5120,0
20250218,122700,66049490,5120,5120,5120,5120,0
20250218,122600,66049490,5120,5120,5120,5120,0
20250218,122500,66049490,5120,5120,5120,5120,0
20250218,122400,66049490,5120,5120,5120,5120,0
20250218,122300,66049490,5120,5120,5120,5120,0
20250218,122200,66049490,5120,5120,5120,5120,0
20250218,122100,66049490,5120,5120,5120,5120,0
20250218,122000,66049490,5120,5120,5120,5120,0
20250218,121900,66049490,5120,5120,5120,5120,0
20250218,121800,66049490,5120,5120,5120,5120,0
20250218,121700,66049490,5120,5120,5120,5120,0
20250218,121600,66049490,5120,5120,5120,5120,0
20250218,121500,66049490,5120,5120,5120,5120,0
20250218,121400,66049490,5120,5120,5120,5120,0
20250218,121300,66049490,5120,5120,5120,5120,0
20250218,121200,66049490,5120,5170,5170,5120,81
20250218,121100,65631270,5170,5170,5170,5170,3
20250218,121000,65615760,5200,5200,5200,5200,0
20250218,120900,65615760,5200,5200,5200,5200,0
20250218,120800,65615760,5200,5200,5200,5200,0
20250218,120700,65615760,5200,5200,5200,5200,0
20250218,120600,65615760,5200,5200,5200,5200,0
20250218,120500,65615760,5200,5200,5200,5200,0
20250218,120400,65615760,5200,5200,5200,5200,0
20250218,120300,65615760,5200,5200,5200,5200,0
20250218,120200,65615760,5200,5200,5200,5200,0
20250218,120100,65615760,5200,5200,5200,5200,0
20250218,120000,65615760,5200,5200,5200,5200,0
20250218,115900,65615760,5200,5200,5200,5200,1
20250218,115800,65610560,5200,5200,5200,5200,80
20250218,115700,65194560,5200,5200,5200,5200,0
20250218,115600,65194560,5200,5200,5200,5200,100
20250218,115500,64674560,5200,5200,5200,5200,0
20250218,115400,64674560,5200,5200,5200,5200,51
20250218,115300,64409360,5170,5170,5170,5170,47
20250218,115200,64166370,5170,5170,5170,5170,100
20250218,115100,63649370,5170,5170,5170,5170,0
20250218,115000,63649370,5170,5170,5170,5170,0
20250218,114900,63649370,5170,5170,5170,5170,0
20250218,114800,63649370,5170,5170,5170,5170,0
20250218,114700,63649370,5170,5170,5170,5170,0
20250218,114600,63649370,5170,5170,5170,5170,0
20250218,114500,63649370,5170,5170,5170,5170,0
20250218,114400,63649370,5170,5170,5170,5170,0
20250218,114300,63649370,5170,5170,5170,5170,0
20250218,114200,63649370,5170,5170,5170,5170,0
20250218,114100,63649370,5170,5170,5170,5170,0
20250218,114000,63649370,5170,5170,5170,5170,0
20250218,113900,63649370,5170,5170,5170,5170,0
20250218,113800,63649370,5170,5170,5170,5170,0
20250218,113700,63649370,5170,5170,5170,5170,0
20250218,113600,63649370,5170,5170,5170,5170,12
20250218,113500,63587330,5170,5170,5170,5170,0
20250218,113400,63587330,5170,5170,5170,5170,0
20250218,113300,63587330,5170,5200,5200,5170,134
20250218,113200,62891550,5200,5200,5200,5200,0
20250218,113100,62891550,5200,5200,5200,5200,0
20250218,113000,62891550,5200,5200,5200,5200,0
20250218,112900,62891550,5200,5200,5200,5200,0
20250218,112800,62891550,5200,5200,5200,5200,0
20250218,112700,62891550,5200,5200,5200,5200,0
20250218,112600,62891550,5200,5200,5200,5200,0
20250218,112500,62891550,5200,5200,5200,5200,0
20250218,112400,62891550,5200,5200,5200,5200,0
20250218,112300,62891550,5200,5200,5200,5200,0
20250218,112200,62891550,5200,5200,5200,5200,0
20250218,112100,62891550,5200,5200,5200,5200,0
20250218,112000,62891550,5200,5200,5200,5200,0
20250218,111900,62891550,5200,5200,5200,5200,100
20250218,111800,62371550,5200,5200,5200,5200,10
20250218,111700,62319550,5200,5200,5200,5200,0
20250218,111600,62319550,5200,5200,5200,5200,0
20250218,111500,62319550,5200,5200,5200,5200,10
20250218,111400,62267550,5210,5210,5210,5210,0
20250218,111300,62267550,5210,5210,5210,5210,0
20250218,111200,62267550,5210,5210,5210,5210,0
20250218,111100,62267550,5210,5210,5210,5210,0
20250218,111000,62267550,5210,5210,5210,5210,0
20250218,110900,62267550,5210,5210,5210,5210,0
20250218,110800,62267550,5210,5210,5210,5210,0
20250218,110700,62267550,5210,5210,5210,5210,0
20250218,110600,62267550,5210,5210,5210,5210,0
20250218,110500,62267550,5210,5210,5210,5210,0
20250218,110400,62267550,5210,5210,5210,5210,0
20250218,110300,62267550,5210,5210,5210,5210,0
20250218,110200,62267550,5210,5210,5210,5210,0
20250218,110100,62267550,5210,5210,5210,5210,0
20250218,110000,62267550,5210,5210,5210,5210,0
20250218,105900,62267550,5210,5210,5210,5210,0
20250218,105800,62267550,5210,5210,5210,5210,100
20250218,105700,61746550,5210,5210,5210,5210,0
20250218,105600,61746550,5210,5210,5210,5210,0
20250218,105500,61746550,5210,5210,5210,5210,8
20250218,105400,61704870,5210,5210,5210,5210,49
20250218,105300,61449580,5210,5210,5210,5210,0
20250218,105200,61449580,5210,5210,5210,5210,0
20250218,105100,61449580,5210,5210,5210,5210,0
20250218,105000,61449580,5210,5210,5210,5210,0
20250218,104900,61449580,5210,5210,5210,5210,0
20250218,104800,61449580,5210,5210,5210,5210,0
20250218,104700,61449580,5210,5210,5210,5210,0
20250218,104600,61449580,5210,5210,5210,5210,0
20250218,104500,61449580,5210,5210,5210,5210,0
20250218,104400,61449580,5210,5210,5210,5210,0
20250218,104300,61449580,5210,5210,5210,5210,0
20250218,104200,61449580,5210,5210,5210,5210,0
20250218,104100,61449580,5210,5210,5210,5210,0
20250218,104000,61449580,5210,5210,5210,5210,0
20250218,103900,61449580,5210,5210,5210,5210,0
20250218,103800,61449580,5210,5210,5210,5210,0
20250218,103700,61449580,5210,5210,5210,5210,0
20250218,103600,61449580,5210,5210,5210,5210,0
20250218,103500,61449580,5210,5210,5210,5210,0
20250218,103400,61449580,5210,5210,5210,5210,7
20250218,103300,61413110,5210,5210,5210,5210,0
20250218,103200,61413110,5210,5210,5210,5210,1
20250218,103100,61407900,5170,5170,5170,5170,1
20250218,103000,61402730,5200,5200,5200,5200,939
20250218,102900,56519930,5210,5210,5210,5210,0
20250218,102800,56519930,5210,5210,5210,5210,0
20250218,102700,56519930,5210,5210,5210,5210,1
20250218,102600,56514720,5200,5200,5200,5200,0
20250218,102500,56514720,5200,5200,5200,5200,0
20250218,102400,56514720,5200,5200,5200,5200,0
20250218,102300,56514720,5200,5200,5200,5200,2061
20250218,102200,45797520,5210,5210,5210,5210,0
20250218,102100,45797520,5210,5210,5210,5210,0
20250218,102000,45797520,5210,5210,5210,5210,0
20250218,101900,45797520,5210,5210,5210,5210,0
20250218,101800,45797520,5210,5210,5210,5210,0
20250218,101700,45797520,5210,5210,5210,5210,0
20250218,101600,45797520,5210,5210,5210,5210,0
20250218,101500,45797520,5210,5210,5210,5210,0
20250218,101400,45797520,5210,5210,5210,5210,0
20250218,101300,45797520,5210,5170,5210,5170,4
20250218,101200,45776720,5210,5210,5210,5210,1
20250218,101100,45771510,5070,5070,5070,5070,0
20250218,101000,45771510,5070,5190,5190,5070,1500
20250218,100900,38112770,5240,5240,5240,5240,0
20250218,100800,38112770,5240,5240,5240,5240,0
20250218,100700,38112770,5240,5240,5240,5240,100
20250218,100600,37588770,5230,5230,5230,5230,0
20250218,100500,37588770,5230,5230,5230,5230,0
20250218,100400,37588770,5230,5230,5230,5230,0
20250218,100300,37588770,5230,5230,5230,5230,0
20250218,100200,37588770,5230,5230,5230,5230,267
20250218,100100,36192360,5230,5230,5230,5230,0
20250218,100000,36192360,5230,5210,5230,5210,2
20250218,095900,36181920,5230,5230,5230,5230,0
20250218,095800,36181920,5230,5230,5230,5230,0
20250218,095700,36181920,5230,5230,5230,5230,0
20250218,095600,36181920,5230,5230,5230,5230,0
20250218,095500,36181920,5230,5230,5230,5230,0
20250218,095400,36181920,5230,5190,5230,5190,21
20250218,095300,36072890,5240,5240,5240,5240,0
20250218,095200,36072890,5240,5240,5240,5240,0
20250218,095100,36072890,5240,5240,5240,5240,0
20250218,095000,36072890,5240,5240,5240,5240,0
20250218,094900,36072890,5240,5240,5240,5240,100
20250218,094800,35548890,5240,5240,5240,5240,0
20250218,094700,35548890,5240,5240,5240,5240,0
20250218,094600,35548890,5240,5240,5240,5240,0
20250218,094500,35548890,5240,5210,5240,5180,782
20250218,094400,31497020,5250,5200,5250,5200,112
20250218,094300,30912020,5190,5220,5220,5190,50
20250218,094200,30651880,5270,5270,5270,5270,0
20250218,094100,30651880,5270,5270,5270,5270,1
20250218,094000,30646610,5250,5250,5250,5250,1
20250218,093900,30641360,5290,5290,5290,5290,0
20250218,093800,30641360,5290,5290,5290,5290,0
20250218,093700,30641360,5290,5290,5290,5290,0
20250218,093600,30641360,5290,5290,5290,5290,0
20250218,093500,30641360,5290,5290,5290,5290,0
20250218,093400,30641360,5290,5290,5290,5290,0
20250218,093300,30641360,5290,5290,5290,5290,0
20250218,093200,30641360,5290,5290,5290,5290,0
20250218,093100,30641360,5290,5290,5290,5290,0
20250218,093000,30641360,5290,5290,5290,5290,0
20250218,092900,30641360,5290,5290,5290,5290,0
20250218,092800,30641360,5290,5250,5290,5230,1201
20250218,092700,24358170,5290,5290,5290,5290,0
20250218,092600,24358170,5290,5290,5290,5290,2
20250218,092500,24347590,5300,5300,5300,5300,0
20250218,092400,24347590,5300,5300,5300,5300,0
20250218,092300,24347590,5300,5300,5300,5300,0
20250218,092200,24347590,5300,5300,5300,5300,0
20250218,092100,24347590,5300,5200,5300,5200,147
20250218,092000,23582130,5240,5240,5240,5230,1155
20250218,091900,17540930,5250,5280,5280,5250,642
20250218,091800,14164340,5250,5250,5250,5250,161
20250218,091700,13319090,5280,5280,5280,5280,0
20250218,091600,13319090,5280,5280,5280,5250,306
20250218,091500,11712410,5310,5310,5310,5310,0
20250218,091400,11712410,5310,5290,5310,5280,927
20250218,091300,6816980,5320,5320,5320,5320,1
20250218,091200,6811660,5290,5290,5290,5290,41
20250218,091100,6594770,5320,5320,5320,5320,3
20250218,091000,6578810,5330,5330,5330,5330,0
20250218,090900,6578810,5330,5330,5330,5330,1
20250218,090800,6573480,5350,5350,5350,5350,0
20250218,090700,6573480,5350,5360,5360,5300,98
20250218,090600,6053710,5340,5280,5340,5280,250
20250218,090500,4723150,5310,5280,5320,5280,216
20250218,090400,3580580,5280,5270,5280,5270,8
20250218,090300,3538400,5240,5240,5240,5240,46
20250218,090200,3297360,5260,5260,5260,5260,11
20250218,090100,3239500,5230,5230,5260,5230,213
20250218,090000,2125480,5260,5260,5270,5260,404