KissMeData/236810/min/candle-20250217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,205400,185547855,3180,3180,3180,3180,537
20250217,205300,185547855,3180,3180,3180,3180,0
20250217,205200,185547855,3180,3180,3180,3180,0
20250217,205100,185547855,3180,3180,3180,3180,0
20250217,205000,185547855,3180,3180,3180,3180,0
20250217,204900,185547855,3180,3180,3180,3180,0
20250217,204800,185547855,3180,3180,3180,3180,0
20250217,204700,185547855,3180,3180,3180,3180,0
20250217,204600,185547855,3180,3180,3180,3180,0
20250217,204500,185547855,3180,3180,3180,3180,0
20250217,204400,185547855,3180,3180,3180,3180,0
20250217,204300,185547855,3180,3180,3180,3180,0
20250217,204200,185547855,3180,3180,3180,3180,0
20250217,204100,185547855,3180,3180,3180,3180,0
20250217,204000,185547855,3180,3180,3180,3180,0
20250217,203900,185547855,3180,3180,3180,3180,0
20250217,203800,185547855,3180,3180,3180,3180,0
20250217,203700,185547855,3180,3180,3180,3180,0
20250217,203600,185547855,3180,3180,3180,3180,0
20250217,203500,185547855,3180,3180,3180,3180,0
20250217,203400,185547855,3180,3180,3180,3180,0
20250217,203300,185547855,3180,3180,3180,3180,0
20250217,203200,185547855,3180,3180,3180,3180,0
20250217,203100,185547855,3180,3180,3180,3180,0
20250217,203000,185547855,3180,3180,3180,3180,0
20250217,202900,185547855,3180,3180,3180,3180,0
20250217,202800,185547855,3180,3180,3180,3180,0
20250217,202700,185547855,3180,3180,3180,3180,0
20250217,202600,185547855,3180,3180,3180,3180,0
20250217,202500,185547855,3180,3180,3180,3180,0
20250217,202400,185547855,3180,3180,3180,3180,537
20250217,202300,185547855,3180,3180,3180,3180,0
20250217,202200,185547855,3180,3180,3180,3180,0
20250217,202100,185547855,3180,3180,3180,3180,0
20250217,202000,185547855,3180,3180,3180,3180,0
20250217,201900,185547855,3180,3180,3180,3180,0
20250217,201800,185547855,3180,3180,3180,3180,0
20250217,201700,185547855,3180,3180,3180,3180,0
20250217,201600,185547855,3180,3180,3180,3180,0
20250217,201500,185547855,3180,3180,3180,3180,0
20250217,201400,185547855,3180,3180,3180,3180,0
20250217,201300,185547855,3180,3180,3180,3180,0
20250217,201200,185547855,3180,3180,3180,3180,0
20250217,201100,185547855,3180,3180,3180,3180,0
20250217,201000,185547855,3180,3180,3180,3180,0
20250217,200900,185547855,3180,3180,3180,3180,0
20250217,200800,185547855,3180,3180,3180,3180,0
20250217,200700,185547855,3180,3180,3180,3180,0
20250217,200600,185547855,3180,3180,3180,3180,0
20250217,200500,185547855,3180,3180,3180,3180,0
20250217,200400,185547855,3180,3180,3180,3180,0
20250217,200300,185547855,3180,3180,3180,3180,0
20250217,200200,185547855,3180,3180,3180,3180,0
20250217,200100,185547855,3180,3180,3180,3180,0
20250217,200000,185547855,3180,3180,3180,3180,0
20250217,195900,185547855,3180,3180,3180,3180,0
20250217,195800,185547855,3180,3180,3180,3180,0
20250217,195700,185547855,3180,3180,3180,3180,0
20250217,195600,185547855,3180,3180,3180,3180,0
20250217,195500,185547855,3180,3180,3180,3180,0
20250217,195400,185547855,3180,3180,3180,3180,537
20250217,195300,185547855,3180,3180,3180,3180,0
20250217,195200,185547855,3180,3180,3180,3180,0
20250217,195100,185547855,3180,3180,3180,3180,0
20250217,195000,185547855,3180,3180,3180,3180,0
20250217,194900,185547855,3180,3180,3180,3180,0
20250217,194800,185547855,3180,3180,3180,3180,0
20250217,194700,185547855,3180,3180,3180,3180,0
20250217,194600,185547855,3180,3180,3180,3180,0
20250217,194500,185547855,3180,3180,3180,3180,0
20250217,194400,185547855,3180,3180,3180,3180,0
20250217,194300,185547855,3180,3180,3180,3180,0
20250217,194200,185547855,3180,3180,3180,3180,0
20250217,194100,185547855,3180,3180,3180,3180,0
20250217,194000,185547855,3180,3180,3180,3180,0
20250217,193900,185547855,3180,3180,3180,3180,0
20250217,193800,185547855,3180,3180,3180,3180,0
20250217,193700,185547855,3180,3180,3180,3180,0
20250217,193600,185547855,3180,3180,3180,3180,0
20250217,193500,185547855,3180,3180,3180,3180,0
20250217,193400,185547855,3180,3180,3180,3180,0
20250217,193300,185547855,3180,3180,3180,3180,0
20250217,193200,185547855,3180,3180,3180,3180,0
20250217,193100,185547855,3180,3180,3180,3180,0
20250217,193000,185547855,3180,3180,3180,3180,0
20250217,192900,185547855,3180,3180,3180,3180,0
20250217,192800,185547855,3180,3180,3180,3180,0
20250217,192700,185547855,3180,3180,3180,3180,0
20250217,192600,185547855,3180,3180,3180,3180,0
20250217,192500,185547855,3180,3180,3180,3180,0
20250217,192400,185547855,3180,3180,3180,3180,537
20250217,192300,185547855,3180,3180,3180,3180,0
20250217,192200,185547855,3180,3180,3180,3180,0
20250217,192100,185547855,3180,3180,3180,3180,0
20250217,192000,185547855,3180,3180,3180,3180,0
20250217,191900,185547855,3180,3180,3180,3180,0
20250217,191800,185547855,3180,3180,3180,3180,0
20250217,191700,185547855,3180,3180,3180,3180,0
20250217,191600,185547855,3180,3180,3180,3180,0
20250217,191500,185547855,3180,3180,3180,3180,0
20250217,191400,185547855,3180,3180,3180,3180,0
20250217,191300,185547855,3180,3180,3180,3180,0
20250217,191200,185547855,3180,3180,3180,3180,0
20250217,191100,185547855,3180,3180,3180,3180,0
20250217,191000,185547855,3180,3180,3180,3180,0
20250217,190900,185547855,3180,3180,3180,3180,0
20250217,190800,185547855,3180,3180,3180,3180,0
20250217,190700,185547855,3180,3180,3180,3180,0
20250217,190600,185547855,3180,3180,3180,3180,0
20250217,190500,185547855,3180,3180,3180,3180,0
20250217,190400,185547855,3180,3180,3180,3180,0
20250217,190300,185547855,3180,3180,3180,3180,0
20250217,190200,185547855,3180,3180,3180,3180,0
20250217,190100,185547855,3180,3180,3180,3180,0
20250217,190000,185547855,3180,3180,3180,3180,0
20250217,185900,185547855,3180,3180,3180,3180,0
20250217,185800,185547855,3180,3180,3180,3180,0
20250217,185700,185547855,3180,3180,3180,3180,0
20250217,185600,185547855,3180,3180,3180,3180,0
20250217,185500,185547855,3180,3180,3180,3180,0
20250217,185400,185547855,3180,3180,3180,3180,537
20250217,185300,185547855,3180,3180,3180,3180,0
20250217,185200,185547855,3180,3180,3180,3180,0
20250217,185100,185547855,3180,3180,3180,3180,0
20250217,185000,185547855,3180,3180,3180,3180,0
20250217,184900,185547855,3180,3180,3180,3180,0
20250217,184800,185547855,3180,3180,3180,3180,0
20250217,184700,185547855,3180,3180,3180,3180,0
20250217,184600,185547855,3180,3180,3180,3180,0
20250217,184500,185547855,3180,3180,3180,3180,0
20250217,184400,185547855,3180,3180,3180,3180,0
20250217,184300,185547855,3180,3180,3180,3180,0
20250217,184200,185547855,3180,3180,3180,3180,0
20250217,184100,185547855,3180,3180,3180,3180,0
20250217,184000,185547855,3180,3180,3180,3180,0
20250217,183900,185547855,3180,3180,3180,3180,0
20250217,183800,185547855,3180,3180,3180,3180,0
20250217,183700,185547855,3180,3180,3180,3180,0
20250217,183600,185547855,3180,3180,3180,3180,0
20250217,183500,185547855,3180,3180,3180,3180,0
20250217,183400,185547855,3180,3180,3180,3180,0
20250217,183300,185547855,3180,3180,3180,3180,0
20250217,183200,185547855,3180,3180,3180,3180,0
20250217,183100,185547855,3180,3180,3180,3180,0
20250217,183000,185547855,3180,3180,3180,3180,0
20250217,182900,185547855,3180,3180,3180,3180,0
20250217,182800,185547855,3180,3180,3180,3180,0
20250217,182700,185547855,3180,3180,3180,3180,0
20250217,182600,185547855,3180,3180,3180,3180,0
20250217,182500,185547855,3180,3180,3180,3180,0
20250217,182400,185547855,3180,3180,3180,3180,537
20250217,182300,185547855,3180,3180,3180,3180,0
20250217,182200,185547855,3180,3180,3180,3180,0
20250217,182100,185547855,3180,3180,3180,3180,0
20250217,182000,185547855,3180,3180,3180,3180,0
20250217,181900,185547855,3180,3180,3180,3180,0
20250217,181800,185547855,3180,3180,3180,3180,0
20250217,181700,185547855,3180,3180,3180,3180,0
20250217,181600,185547855,3180,3180,3180,3180,0
20250217,181500,185547855,3180,3180,3180,3180,0
20250217,181400,185547855,3180,3180,3180,3180,0
20250217,181300,185547855,3180,3180,3180,3180,0
20250217,181200,185547855,3180,3180,3180,3180,0
20250217,181100,185547855,3180,3180,3180,3180,0
20250217,181000,185547855,3180,3180,3180,3180,0
20250217,180900,185547855,3180,3180,3180,3180,0
20250217,180800,185547855,3180,3180,3180,3180,0
20250217,180700,185547855,3180,3180,3180,3180,0
20250217,180600,185547855,3180,3180,3180,3180,0
20250217,180500,185547855,3180,3180,3180,3180,0
20250217,180400,185547855,3180,3180,3180,3180,0
20250217,180300,185547855,3180,3180,3180,3180,0
20250217,180200,185547855,3180,3180,3180,3180,0
20250217,180100,185547855,3180,3180,3180,3180,0
20250217,180000,185547855,3180,3180,3180,3180,0
20250217,175900,185547855,3180,3180,3180,3180,0
20250217,175800,185547855,3180,3180,3180,3180,0
20250217,175700,185547855,3180,3180,3180,3180,0
20250217,175600,185547855,3180,3180,3180,3180,0
20250217,175500,185547855,3180,3180,3180,3180,0
20250217,175400,185547855,3180,3180,3180,3180,537
20250217,175300,185547855,3180,3180,3180,3180,0
20250217,175200,185547855,3180,3180,3180,3180,0
20250217,175100,185547855,3180,3180,3180,3180,0
20250217,175000,185547855,3180,3180,3180,3180,0
20250217,174900,185547855,3180,3180,3180,3180,0
20250217,174800,185547855,3180,3180,3180,3180,0
20250217,174700,185547855,3180,3180,3180,3180,0
20250217,174600,185547855,3180,3180,3180,3180,0
20250217,174500,185547855,3180,3180,3180,3180,0
20250217,174400,185547855,3180,3180,3180,3180,0
20250217,174300,185547855,3180,3180,3180,3180,0
20250217,174200,185547855,3180,3180,3180,3180,0
20250217,174100,185547855,3180,3180,3180,3180,0
20250217,174000,185547855,3180,3180,3180,3180,0
20250217,173900,185547855,3180,3180,3180,3180,0
20250217,173800,185547855,3180,3180,3180,3180,0
20250217,173700,185547855,3180,3180,3180,3180,0
20250217,173600,185547855,3180,3180,3180,3180,0
20250217,173500,185547855,3180,3180,3180,3180,0
20250217,173400,185547855,3180,3180,3180,3180,0
20250217,173300,185547855,3180,3180,3180,3180,0
20250217,173200,185547855,3180,3180,3180,3180,0
20250217,173100,185547855,3180,3180,3180,3180,0
20250217,173000,185547855,3180,3180,3180,3180,0
20250217,172900,185547855,3180,3180,3180,3180,0
20250217,172800,185547855,3180,3180,3180,3180,0
20250217,172700,185547855,3180,3180,3180,3180,0
20250217,172600,185547855,3180,3180,3180,3180,0
20250217,172500,185547855,3180,3180,3180,3180,0
20250217,172400,185547855,3180,3180,3180,3180,537
20250217,172300,185547855,3180,3180,3180,3180,0
20250217,172200,185547855,3180,3180,3180,3180,0
20250217,172100,185547855,3180,3180,3180,3180,0
20250217,172000,185547855,3180,3180,3180,3180,0
20250217,171900,185547855,3180,3180,3180,3180,0
20250217,171800,185547855,3180,3180,3180,3180,0
20250217,171700,185547855,3180,3180,3180,3180,0
20250217,171600,185547855,3180,3180,3180,3180,0
20250217,171500,185547855,3180,3180,3180,3180,0
20250217,171400,185547855,3180,3180,3180,3180,0
20250217,171300,185547855,3180,3180,3180,3180,0
20250217,171200,185547855,3180,3180,3180,3180,0
20250217,171100,185547855,3180,3180,3180,3180,0
20250217,171000,185547855,3180,3180,3180,3180,0
20250217,170900,185547855,3180,3180,3180,3180,0
20250217,170800,185547855,3180,3180,3180,3180,0
20250217,170700,185547855,3180,3180,3180,3180,0
20250217,170600,185547855,3180,3180,3180,3180,0
20250217,170500,185547855,3180,3180,3180,3180,0
20250217,170400,185547855,3180,3180,3180,3180,0
20250217,170300,185547855,3180,3180,3180,3180,0
20250217,170200,185547855,3180,3180,3180,3180,0
20250217,170100,185547855,3180,3180,3180,3180,0
20250217,170000,185547855,3180,3180,3180,3180,0
20250217,165900,185547855,3180,3180,3180,3180,0
20250217,165800,185547855,3180,3180,3180,3180,0
20250217,165700,185547855,3180,3180,3180,3180,0
20250217,165600,185547855,3180,3180,3180,3180,0
20250217,165500,185547855,3180,3180,3180,3180,0
20250217,165400,185547855,3180,3180,3180,3180,537
20250217,165300,185547855,3180,3180,3180,3180,0
20250217,165200,185547855,3180,3180,3180,3180,0
20250217,165100,185547855,3180,3180,3180,3180,0
20250217,165000,185547855,3180,3180,3180,3180,0
20250217,164900,185547855,3180,3180,3180,3180,0
20250217,164800,185547855,3180,3180,3180,3180,0
20250217,164700,185547855,3180,3180,3180,3180,0
20250217,164600,185547855,3180,3180,3180,3180,0
20250217,164500,185547855,3180,3180,3180,3180,0
20250217,164400,185547855,3180,3180,3180,3180,0
20250217,164300,185547855,3180,3180,3180,3180,0
20250217,164200,185547855,3180,3180,3180,3180,0
20250217,164100,185547855,3180,3180,3180,3180,0
20250217,164000,185547855,3180,3180,3180,3180,0
20250217,163900,185547855,3180,3180,3180,3180,0
20250217,163800,185547855,3180,3180,3180,3180,0
20250217,163700,185547855,3180,3180,3180,3180,0
20250217,163600,185547855,3180,3180,3180,3180,0
20250217,163500,185547855,3180,3180,3180,3180,0
20250217,163400,185547855,3180,3180,3180,3180,0
20250217,163300,185547855,3180,3180,3180,3180,0
20250217,163200,185547855,3180,3180,3180,3180,0
20250217,163100,185547855,3180,3180,3180,3180,0
20250217,163000,185547855,3180,3180,3180,3180,0
20250217,162900,185547855,3180,3180,3180,3180,0
20250217,162800,185547855,3180,3180,3180,3180,0
20250217,162700,185547855,3180,3180,3180,3180,0
20250217,162600,185547855,3180,3180,3180,3180,0
20250217,162500,185547855,3180,3180,3180,3180,0
20250217,162400,185547855,3180,3180,3180,3180,537
20250217,162300,185547855,3180,3180,3180,3180,0
20250217,162200,185547855,3180,3180,3180,3180,0
20250217,162100,185547855,3180,3180,3180,3180,0
20250217,162000,185547855,3180,3180,3180,3180,0
20250217,161900,185547855,3180,3180,3180,3180,0
20250217,161800,185547855,3180,3180,3180,3180,0
20250217,161700,185547855,3180,3180,3180,3180,0
20250217,161600,185547855,3180,3180,3180,3180,0
20250217,161500,185547855,3180,3180,3180,3180,0
20250217,161400,185547855,3180,3180,3180,3180,0
20250217,161300,185547855,3180,3180,3180,3180,0
20250217,161200,185547855,3180,3180,3180,3180,0
20250217,161100,185547855,3180,3180,3180,3180,0
20250217,161000,185547855,3180,3180,3180,3180,0
20250217,160900,185547855,3180,3180,3180,3180,0
20250217,160800,185547855,3180,3180,3180,3180,0
20250217,160700,185547855,3180,3180,3180,3180,0
20250217,160600,185547855,3180,3180,3180,3180,0
20250217,160500,185547855,3180,3180,3180,3180,0
20250217,160400,185547855,3180,3180,3180,3180,0
20250217,160300,185547855,3180,3180,3180,3180,0
20250217,160200,185547855,3180,3180,3180,3180,0
20250217,160100,185547855,3180,3180,3180,3180,0
20250217,160000,185547855,3180,3180,3180,3180,0
20250217,155900,185547855,3180,3180,3180,3180,0
20250217,155800,185547855,3180,3180,3180,3180,0
20250217,155700,185547855,3180,3180,3180,3180,0
20250217,155600,185547855,3180,3180,3180,3180,0
20250217,155500,185547855,3180,3180,3180,3180,0
20250217,155400,185547855,3180,3180,3180,3180,537
20250217,155300,185547855,3180,3180,3180,3180,0
20250217,155200,185547855,3180,3180,3180,3180,0
20250217,155100,185547855,3180,3180,3180,3180,0
20250217,155000,185547855,3180,3180,3180,3180,0
20250217,154900,185547855,3180,3180,3180,3180,0
20250217,154800,185547855,3180,3180,3180,3180,0
20250217,154700,185547855,3180,3180,3180,3180,0
20250217,154600,185547855,3180,3180,3180,3180,0
20250217,154500,185547855,3180,3180,3180,3180,0
20250217,154400,185547855,3180,3180,3180,3180,0
20250217,154300,185547855,3180,3180,3180,3180,0
20250217,154200,185547855,3180,3180,3180,3180,0
20250217,154100,185547855,3180,3180,3180,3180,0
20250217,154000,185547855,3180,3180,3180,3180,0
20250217,153900,185547855,3180,3180,3180,3180,0
20250217,153800,185547855,3180,3180,3180,3180,0
20250217,153700,185547855,3180,3180,3180,3180,0
20250217,153600,185547855,3180,3180,3180,3180,0
20250217,153500,185547855,3180,3180,3180,3180,0
20250217,153400,185547855,3180,3180,3180,3180,0
20250217,153300,185547855,3180,3180,3180,3180,0
20250217,153200,185547855,3180,3180,3180,3180,0
20250217,153100,185547855,3180,3180,3180,3180,0
20250217,153000,185547855,3180,3180,3180,3180,537
20250217,152900,183840195,3170,3170,3170,3170,0
20250217,152800,183840195,3170,3170,3170,3170,0
20250217,152700,183840195,3170,3170,3170,3170,0
20250217,152600,183840195,3170,3170,3170,3170,0
20250217,152500,183840195,3170,3170,3170,3170,0
20250217,152400,183840195,3170,3170,3170,3170,0
20250217,152300,183840195,3170,3170,3170,3170,0
20250217,152200,183840195,3170,3170,3170,3170,0
20250217,152100,183840195,3170,3170,3170,3170,0
20250217,152000,183840195,3170,3170,3170,3170,0
20250217,151900,183840195,3170,3170,3175,3165,277
20250217,151800,182961935,3170,3175,3175,3170,792
20250217,151700,180448245,3175,3180,3180,3175,491
20250217,151600,178888825,3175,3180,3180,3175,128
20250217,151500,178482375,3180,3160,3180,3160,916
20250217,151400,175583885,3155,3160,3160,3155,127
20250217,151300,175182835,3165,3165,3165,3165,0
20250217,151200,175182835,3165,3165,3165,3160,233
20250217,151100,174445750,3165,3160,3165,3160,41
20250217,151000,174316090,3160,3160,3160,3160,0
20250217,150900,174316090,3160,3160,3160,3160,116
20250217,150800,173949530,3160,3160,3160,3160,0
20250217,150700,173949530,3160,3160,3160,3160,0
20250217,150600,173949530,3160,3160,3160,3160,1
20250217,150500,173946370,3150,3150,3150,3150,321
20250217,150400,172935220,3155,3155,3155,3155,0
20250217,150300,172935220,3155,3155,3155,3155,30
20250217,150200,172840570,3155,3155,3155,3155,1
20250217,150100,172837415,3165,3165,3165,3165,0
20250217,150000,172837415,3165,3165,3165,3165,0
20250217,145900,172837415,3165,3165,3165,3165,0
20250217,145800,172837415,3165,3165,3165,3165,0
20250217,145700,172837415,3165,3165,3165,3165,0
20250217,145600,172837415,3165,3165,3165,3165,0
20250217,145500,172837415,3165,3165,3165,3165,0
20250217,145400,172837415,3165,3165,3165,3165,1
20250217,145300,172834250,3145,3145,3145,3145,105
20250217,145200,172504025,3165,3145,3165,3145,1137
20250217,145100,168928125,3170,3180,3180,3145,1627
20250217,145000,163804850,3180,3160,3180,3160,291
20250217,144900,162885270,3160,3160,3160,3160,0
20250217,144800,162885270,3160,3155,3160,3150,3944
20250217,144700,150459920,3175,3165,3175,3165,495
20250217,144600,148888885,3165,3165,3165,3165,1
20250217,144500,148885720,3165,3165,3165,3165,0
20250217,144400,148885720,3165,3165,3165,3165,0
20250217,144300,148885720,3165,3180,3180,3155,5530
20250217,144200,131430680,3185,3185,3185,3185,5
20250217,144100,131414755,3180,3180,3180,3180,0
20250217,144000,131414755,3180,3180,3180,3180,28
20250217,143900,131325715,3185,3185,3185,3185,0
20250217,143800,131325715,3185,3185,3185,3185,0
20250217,143700,131325715,3185,3185,3185,3185,0
20250217,143600,131325715,3185,3185,3185,3185,1
20250217,143500,131322530,3180,3180,3180,3180,123
20250217,143400,130931390,3180,3175,3180,3175,15
20250217,143300,130883760,3180,3180,3180,3180,532
20250217,143200,129192000,3180,3180,3180,3180,0
20250217,143100,129192000,3180,3180,3180,3180,0
20250217,143000,129192000,3180,3180,3180,3180,1
20250217,142900,129188820,3165,3165,3165,3165,0
20250217,142800,129188820,3165,3165,3165,3165,0
20250217,142700,129188820,3165,3165,3165,3165,0
20250217,142600,129188820,3165,3165,3165,3165,384
20250217,142500,127973460,3165,3165,3165,3165,0
20250217,142400,127973460,3165,3180,3180,3165,556
20250217,142300,126211650,3180,3180,3180,3180,0
20250217,142200,126211650,3180,3180,3180,3180,1500
20250217,142100,121441650,3160,3160,3160,3160,10
20250217,142000,121410050,3180,3180,3180,3180,0
20250217,141900,121410050,3180,3180,3180,3180,100
20250217,141800,121092050,3180,3180,3180,3180,0
20250217,141700,121092050,3180,3180,3180,3180,0
20250217,141600,121092050,3180,3180,3180,3180,0
20250217,141500,121092050,3180,3180,3180,3180,0
20250217,141400,121092050,3180,3160,3180,3160,80
20250217,141300,120837930,3160,3160,3160,3160,2
20250217,141200,120831610,3180,3180,3180,3180,0
20250217,141100,120831610,3180,3180,3180,3180,0
20250217,141000,120831610,3180,3180,3180,3180,0
20250217,140900,120831610,3180,3180,3180,3180,0
20250217,140800,120831610,3180,3180,3180,3180,0
20250217,140700,120831610,3180,3180,3180,3180,0
20250217,140600,120831610,3180,3170,3180,3170,2924
20250217,140500,111553355,3155,3155,3155,3155,0
20250217,140400,111553355,3155,3155,3155,3155,0
20250217,140300,111553355,3155,3155,3155,3155,0
20250217,140200,111553355,3155,3160,3160,3155,2346
20250217,140100,104150425,3160,3165,3165,3160,269
20250217,140000,103299110,3165,3165,3165,3165,0
20250217,135900,103299110,3165,3165,3165,3165,0
20250217,135800,103299110,3165,3165,3165,3165,0
20250217,135700,103299110,3165,3165,3165,3165,0
20250217,135600,103299110,3165,3165,3165,3165,0
20250217,135500,103299110,3165,3165,3165,3165,4
20250217,135400,103286450,3155,3155,3155,3155,0
20250217,135300,103286450,3155,3155,3155,3155,0
20250217,135200,103286450,3155,3155,3155,3155,0
20250217,135100,103286450,3155,3155,3155,3155,0
20250217,135000,103286450,3155,3155,3155,3155,1
20250217,134900,103283295,3155,3155,3155,3155,0
20250217,134800,103283295,3155,3155,3155,3155,0
20250217,134700,103283295,3155,3155,3155,3155,0
20250217,134600,103283295,3155,3155,3155,3155,0
20250217,134500,103283295,3155,3155,3155,3155,0
20250217,134400,103283295,3155,3155,3155,3155,0
20250217,134300,103283295,3155,3155,3155,3155,0
20250217,134200,103283295,3155,3155,3155,3155,0
20250217,134100,103283295,3155,3155,3155,3155,0
20250217,134000,103283295,3155,3155,3155,3155,0
20250217,133900,103283295,3155,3155,3155,3155,0
20250217,133800,103283295,3155,3155,3155,3155,500
20250217,133700,101705795,3160,3160,3160,3160,0
20250217,133600,101705795,3160,3160,3160,3160,69
20250217,133500,101487755,3155,3155,3155,3155,0
20250217,133400,101487755,3155,3155,3155,3155,0
20250217,133300,101487755,3155,3155,3155,3155,0
20250217,133200,101487755,3155,3155,3155,3155,0
20250217,133100,101487755,3155,3155,3155,3155,6
20250217,133000,101468825,3165,3165,3165,3165,0
20250217,132900,101468825,3165,3165,3165,3165,0
20250217,132800,101468825,3165,3165,3165,3165,0
20250217,132700,101468825,3165,3165,3165,3165,1
20250217,132600,101465660,3165,3165,3165,3165,0
20250217,132500,101465660,3165,3165,3165,3160,52
20250217,132400,101301330,3160,3160,3160,3160,0
20250217,132300,101301330,3160,3165,3165,3160,110
20250217,132200,100953680,3165,3165,3165,3165,6
20250217,132100,100934690,3165,3165,3165,3165,2
20250217,132000,100928360,3170,3170,3170,3170,67
20250217,131900,100715970,3170,3170,3170,3170,0
20250217,131800,100715970,3170,3160,3170,3160,1010
20250217,131700,97523840,3160,3160,3160,3160,0
20250217,131600,97523840,3160,3160,3160,3160,0
20250217,131500,97523840,3160,3160,3160,3160,0
20250217,131400,97523840,3160,3160,3160,3160,0
20250217,131300,97523840,3160,3160,3160,3160,1
20250217,131200,97520680,3160,3160,3160,3160,0
20250217,131100,97520680,3160,3160,3160,3160,0
20250217,131000,97520680,3160,3160,3160,3160,0
20250217,130900,97520680,3160,3160,3160,3160,1
20250217,130800,97517520,3150,3150,3150,3150,0
20250217,130700,97517520,3150,3150,3150,3150,0
20250217,130600,97517520,3150,3150,3150,3150,0
20250217,130500,97517520,3150,3150,3150,3150,0
20250217,130400,97517520,3150,3150,3150,3150,0
20250217,130300,97517520,3150,3150,3150,3150,0
20250217,130200,97517520,3150,3150,3150,3150,16
20250217,130100,97467120,3145,3145,3145,3145,166
20250217,130000,96945050,3145,3145,3145,3145,100
20250217,125900,96630550,3160,3160,3160,3160,0
20250217,125800,96630550,3160,3160,3160,3150,1101
20250217,125700,93161390,3170,3170,3170,3170,1
20250217,125600,93158220,3170,3170,3170,3170,0
20250217,125500,93158220,3170,3170,3170,3170,0
20250217,125400,93158220,3170,3170,3170,3170,0
20250217,125300,93158220,3170,3170,3170,3170,0
20250217,125200,93158220,3170,3170,3170,3170,0
20250217,125100,93158220,3170,3170,3170,3170,0
20250217,125000,93158220,3170,3170,3170,3170,0
20250217,124900,93158220,3170,3170,3170,3170,0
20250217,124800,93158220,3170,3155,3170,3155,42
20250217,124700,93025695,3165,3165,3165,3165,1
20250217,124600,93022530,3165,3165,3165,3165,0
20250217,124500,93022530,3165,3165,3165,3165,0
20250217,124400,93022530,3165,3165,3165,3165,0
20250217,124300,93022530,3165,3160,3165,3160,51
20250217,124200,92861365,3160,3160,3160,3160,0
20250217,124100,92861365,3160,3155,3160,3155,345
20250217,124000,91772885,3155,3155,3155,3155,47
20250217,123900,91624600,3155,3155,3155,3155,0
20250217,123800,91624600,3155,3155,3155,3155,0
20250217,123700,91624600,3155,3155,3155,3155,37
20250217,123600,91507865,3140,3155,3155,3140,2868
20250217,123500,82492530,3150,3150,3150,3150,0
20250217,123400,82492530,3150,3150,3150,3150,0
20250217,123300,82492530,3150,3150,3150,3150,100
20250217,123200,82177530,3150,3150,3150,3150,110
20250217,123100,81831030,3155,3155,3155,3155,1
20250217,123000,81827875,3155,3155,3155,3155,0
20250217,122900,81827875,3155,3155,3155,3155,0
20250217,122800,81827875,3155,3155,3155,3155,0
20250217,122700,81827875,3155,3155,3155,3155,1
20250217,122600,81824720,3150,3150,3150,3150,0
20250217,122500,81824720,3150,3150,3150,3150,400
20250217,122400,80564720,3155,3155,3155,3155,1
20250217,122300,80561565,3155,3155,3155,3155,0
20250217,122200,80561565,3155,3155,3155,3155,1
20250217,122100,80558410,3150,3150,3150,3150,0
20250217,122000,80558410,3150,3150,3150,3150,2066
20250217,121900,74050510,3155,3155,3155,3155,0
20250217,121800,74050510,3155,3155,3155,3155,1
20250217,121700,74047355,3155,3155,3155,3155,0
20250217,121600,74047355,3155,3155,3155,3155,0
20250217,121500,74047355,3155,3155,3155,3155,0
20250217,121400,74047355,3155,3155,3155,3155,0
20250217,121300,74047355,3155,3155,3155,3155,0
20250217,121200,74047355,3155,3155,3155,3155,0
20250217,121100,74047355,3155,3155,3155,3155,0
20250217,121000,74047355,3155,3155,3155,3155,0
20250217,120900,74047355,3155,3155,3155,3155,0
20250217,120800,74047355,3155,3155,3155,3155,0
20250217,120700,74047355,3155,3155,3155,3155,0
20250217,120600,74047355,3155,3155,3155,3155,0
20250217,120500,74047355,3155,3155,3155,3155,0
20250217,120400,74047355,3155,3155,3155,3155,0
20250217,120300,74047355,3155,3155,3155,3155,0
20250217,120200,74047355,3155,3155,3155,3155,0
20250217,120100,74047355,3155,3155,3155,3155,0
20250217,120000,74047355,3155,3155,3155,3155,0
20250217,115900,74047355,3155,3155,3155,3155,0
20250217,115800,74047355,3155,3155,3155,3155,0
20250217,115700,74047355,3155,3155,3155,3155,0
20250217,115600,74047355,3155,3140,3155,3140,650
20250217,115500,72001545,3145,3140,3145,3140,11
20250217,115400,71966955,3140,3145,3145,3140,401
20250217,115300,70707810,3140,3145,3145,3140,3010
20250217,115200,61256360,3140,3140,3140,3140,0
20250217,115100,61256360,3140,3140,3140,3140,956
20250217,115000,58254520,3140,3140,3140,3140,0
20250217,114900,58254520,3140,3140,3140,3140,0
20250217,114800,58254520,3140,3140,3140,3140,0
20250217,114700,58254520,3140,3140,3140,3140,0
20250217,114600,58254520,3140,3140,3140,3140,0
20250217,114500,58254520,3140,3145,3145,3140,816
20250217,114400,55690525,3140,3140,3140,3140,0
20250217,114300,55690525,3140,3140,3140,3140,10
20250217,114200,55659125,3140,3145,3145,3140,165
20250217,114100,55141020,3145,3145,3145,3145,0
20250217,114000,55141020,3145,3145,3145,3145,0
20250217,113900,55141020,3145,3145,3145,3145,0
20250217,113800,55141020,3145,3145,3145,3145,201
20250217,113700,54508875,3145,3145,3145,3145,41
20250217,113600,54379930,3150,3150,3150,3150,0
20250217,113500,54379930,3150,3150,3150,3150,0
20250217,113400,54379930,3150,3150,3150,3150,0
20250217,113300,54379930,3150,3150,3150,3150,0
20250217,113200,54379930,3150,3150,3150,3150,0
20250217,113100,54379930,3150,3150,3150,3150,0
20250217,113000,54379930,3150,3150,3150,3150,0
20250217,112900,54379930,3150,3150,3150,3150,0
20250217,112800,54379930,3150,3150,3150,3150,0
20250217,112700,54379930,3150,3150,3150,3150,0
20250217,112600,54379930,3150,3150,3150,3150,0
20250217,112500,54379930,3150,3150,3150,3150,0
20250217,112400,54379930,3150,3150,3150,3150,0
20250217,112300,54379930,3150,3150,3150,3150,15
20250217,112200,54332680,3150,3150,3150,3150,0
20250217,112100,54332680,3150,3150,3150,3150,0
20250217,112000,54332680,3150,3150,3150,3150,0
20250217,111900,54332680,3150,3150,3150,3150,0
20250217,111800,54332680,3150,3150,3150,3150,0
20250217,111700,54332680,3150,3150,3150,3150,0
20250217,111600,54332680,3150,3150,3150,3150,23
20250217,111500,54260230,3145,3145,3145,3145,0
20250217,111400,54260230,3145,3145,3145,3145,0
20250217,111300,54260230,3145,3145,3145,3145,0
20250217,111200,54260230,3145,3145,3145,3145,0
20250217,111100,54260230,3145,3145,3145,3145,0
20250217,111000,54260230,3145,3145,3145,3145,1
20250217,110900,54257085,3145,3145,3145,3145,0
20250217,110800,54257085,3145,3140,3145,3140,99
20250217,110700,53946190,3140,3140,3140,3140,0
20250217,110600,53946190,3140,3140,3140,3140,0
20250217,110500,53946190,3140,3140,3140,3140,0
20250217,110400,53946190,3140,3140,3140,3140,0
20250217,110300,53946190,3140,3140,3140,3140,0
20250217,110200,53946190,3140,3140,3140,3140,0
20250217,110100,53946190,3140,3140,3140,3140,0
20250217,110000,53946190,3140,3140,3140,3140,0
20250217,105900,53946190,3140,3140,3140,3140,0
20250217,105800,53946190,3140,3145,3145,3140,255
20250217,105700,53144715,3150,3150,3150,3150,0
20250217,105600,53144715,3150,3150,3150,3150,0
20250217,105500,53144715,3150,3150,3150,3150,0
20250217,105400,53144715,3150,3150,3150,3150,0
20250217,105300,53144715,3150,3150,3150,3150,0
20250217,105200,53144715,3150,3150,3150,3150,0
20250217,105100,53144715,3150,3150,3150,3150,0
20250217,105000,53144715,3150,3150,3150,3150,0
20250217,104900,53144715,3150,3150,3150,3150,3
20250217,104800,53135265,3145,3145,3145,3145,1
20250217,104700,53132120,3145,3145,3145,3145,0
20250217,104600,53132120,3145,3145,3145,3145,0
20250217,104500,53132120,3145,3145,3145,3145,0
20250217,104400,53132120,3145,3145,3145,3145,400
20250217,104300,51874120,3145,3145,3145,3145,0
20250217,104200,51874120,3145,3145,3145,3145,0
20250217,104100,51874120,3145,3145,3145,3145,12
20250217,104000,51836380,3140,3140,3140,3140,0
20250217,103900,51836380,3140,3140,3140,3140,0
20250217,103800,51836380,3140,3140,3140,3140,0
20250217,103700,51836380,3140,3140,3140,3140,0
20250217,103600,51836380,3140,3140,3140,3140,0
20250217,103500,51836380,3140,3140,3140,3140,0
20250217,103400,51836380,3140,3140,3140,3140,929
20250217,103300,48919320,3140,3140,3140,3140,2
20250217,103200,48913040,3140,3140,3140,3140,0
20250217,103100,48913040,3140,3140,3140,3140,0
20250217,103000,48913040,3140,3140,3140,3140,0
20250217,102900,48913040,3140,3140,3140,3140,0
20250217,102800,48913040,3140,3140,3140,3140,20
20250217,102700,48850240,3140,3140,3140,3140,27
20250217,102600,48765460,3140,3145,3145,3140,160
20250217,102500,48262310,3145,3145,3145,3145,0
20250217,102400,48262310,3145,3145,3145,3145,12
20250217,102300,48224570,3145,3150,3150,3145,42
20250217,102200,48092400,3160,3160,3160,3160,0
20250217,102100,48092400,3160,3150,3160,3150,101
20250217,102000,47774240,3155,3155,3155,3155,300
20250217,101900,46827740,3185,3185,3185,3185,1
20250217,101800,46824555,3160,3160,3160,3160,82
20250217,101700,46565435,3165,3165,3165,3165,31
20250217,101600,46467320,3190,3190,3190,3190,50
20250217,101500,46307820,3190,3190,3190,3190,0
20250217,101400,46307820,3190,3190,3190,3190,0
20250217,101300,46307820,3190,3165,3190,3165,430
20250217,101200,44942480,3185,3145,3185,3145,300
20250217,101100,43994670,3145,3145,3145,3145,0
20250217,101000,43994670,3145,3145,3145,3145,0
20250217,100900,43994670,3145,3175,3175,3145,900
20250217,100800,41159125,3170,3165,3170,3160,164
20250217,100700,40640360,3195,3160,3195,3160,2500
20250217,100600,32728980,3160,3125,3160,3125,3988
20250217,100500,20191215,3120,3120,3120,3120,0
20250217,100400,20191215,3120,3120,3120,3120,0
20250217,100300,20191215,3120,3120,3120,3120,0
20250217,100200,20191215,3120,3120,3120,3120,40
20250217,100100,20066415,3120,3120,3120,3120,0
20250217,100000,20066415,3120,3120,3120,3120,0
20250217,095900,20066415,3120,3120,3120,3120,10
20250217,095800,20035215,3115,3115,3115,3115,50
20250217,095700,19879465,3120,3120,3120,3120,1
20250217,095600,19876345,3120,3120,3120,3120,0
20250217,095500,19876345,3120,3120,3120,3120,0
20250217,095400,19876345,3120,3120,3120,3120,0
20250217,095300,19876345,3120,3120,3120,3120,3
20250217,095200,19866985,3120,3120,3120,3120,100
20250217,095100,19554985,3120,3120,3120,3120,2
20250217,095000,19548745,3120,3110,3120,3110,3
20250217,094900,19539395,3110,3110,3110,3110,0
20250217,094800,19539395,3110,3110,3110,3110,0
20250217,094700,19539395,3110,3110,3110,3110,0
20250217,094600,19539395,3110,3110,3110,3110,1
20250217,094500,19536285,3120,3120,3120,3120,0
20250217,094400,19536285,3120,3120,3120,3120,1
20250217,094300,19533165,3120,3120,3120,3120,10
20250217,094200,19501965,3110,3110,3110,3110,75
20250217,094100,19268715,3110,3110,3110,3110,14
20250217,094000,19225175,3110,3110,3110,3110,0
20250217,093900,19225175,3110,3110,3110,3110,0
20250217,093800,19225175,3110,3110,3110,3110,0
20250217,093700,19225175,3110,3110,3110,3110,1
20250217,093600,19222065,3105,3115,3115,3105,3000
20250217,093500,9901500,3120,3120,3120,3120,50
20250217,093400,9745500,3120,3120,3120,3120,0
20250217,093300,9745500,3120,3125,3125,3120,205
20250217,093200,9105875,3125,3125,3125,3125,0
20250217,093100,9105875,3125,3125,3125,3125,0
20250217,093000,9105875,3125,3120,3125,3120,31
20250217,092900,9009005,3120,3120,3120,3120,2
20250217,092800,9002765,3120,3120,3120,3120,4
20250217,092700,8990285,3125,3125,3125,3125,0
20250217,092600,8990285,3125,3125,3125,3125,0
20250217,092500,8990285,3125,3125,3125,3125,0
20250217,092400,8990285,3125,3125,3125,3125,0
20250217,092300,8990285,3125,3125,3125,3125,5
20250217,092200,8974660,3105,3105,3105,3105,0
20250217,092100,8974660,3105,3120,3120,3105,1617
20250217,092000,3947315,3125,3130,3130,3125,269
20250217,091900,3106550,3135,3135,3135,3135,0
20250217,091800,3106550,3135,3140,3140,3135,103
20250217,091700,2783155,3140,3140,3140,3140,0
20250217,091600,2783155,3140,3140,3140,3140,10
20250217,091500,2751755,3140,3135,3140,3135,10
20250217,091400,2720370,3140,3140,3140,3140,5
20250217,091300,2704670,3140,3140,3140,3140,0
20250217,091200,2704670,3140,3140,3140,3140,0
20250217,091100,2704670,3140,3145,3145,3140,3
20250217,091000,2695240,3145,3145,3145,3145,0
20250217,090900,2695240,3145,3145,3145,3145,1
20250217,090800,2692095,3130,3130,3130,3130,0
20250217,090700,2692095,3130,3130,3130,3130,35
20250217,090600,2582545,3140,3140,3140,3140,0
20250217,090500,2582545,3140,3140,3140,3140,32
20250217,090400,2482065,3140,3145,3145,3140,19
20250217,090300,2422400,3150,3150,3150,3150,0
20250217,090200,2422400,3150,3150,3150,3150,2
20250217,090100,2416100,3150,3155,3155,3150,6
20250217,090000,2397175,3155,3150,3155,3150,761