KissMeData/238120/min/candle-20250218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250218,205500,90052680,3045,3045,3045,3045,766
20250218,205400,90052680,3045,3045,3045,3045,0
20250218,205300,90052680,3045,3045,3045,3045,0
20250218,205200,90052680,3045,3045,3045,3045,0
20250218,205100,90052680,3045,3045,3045,3045,0
20250218,205000,90052680,3045,3045,3045,3045,0
20250218,204900,90052680,3045,3045,3045,3045,0
20250218,204800,90052680,3045,3045,3045,3045,0
20250218,204700,90052680,3045,3045,3045,3045,0
20250218,204600,90052680,3045,3045,3045,3045,0
20250218,204500,90052680,3045,3045,3045,3045,0
20250218,204400,90052680,3045,3045,3045,3045,0
20250218,204300,90052680,3045,3045,3045,3045,0
20250218,204200,90052680,3045,3045,3045,3045,0
20250218,204100,90052680,3045,3045,3045,3045,0
20250218,204000,90052680,3045,3045,3045,3045,0
20250218,203900,90052680,3045,3045,3045,3045,0
20250218,203800,90052680,3045,3045,3045,3045,0
20250218,203700,90052680,3045,3045,3045,3045,0
20250218,203600,90052680,3045,3045,3045,3045,0
20250218,203500,90052680,3045,3045,3045,3045,0
20250218,203400,90052680,3045,3045,3045,3045,0
20250218,203300,90052680,3045,3045,3045,3045,0
20250218,203200,90052680,3045,3045,3045,3045,0
20250218,203100,90052680,3045,3045,3045,3045,0
20250218,203000,90052680,3045,3045,3045,3045,0
20250218,202900,90052680,3045,3045,3045,3045,0
20250218,202800,90052680,3045,3045,3045,3045,0
20250218,202700,90052680,3045,3045,3045,3045,0
20250218,202600,90052680,3045,3045,3045,3045,0
20250218,202500,90052680,3045,3045,3045,3045,766
20250218,202400,90052680,3045,3045,3045,3045,0
20250218,202300,90052680,3045,3045,3045,3045,0
20250218,202200,90052680,3045,3045,3045,3045,0
20250218,202100,90052680,3045,3045,3045,3045,0
20250218,202000,90052680,3045,3045,3045,3045,0
20250218,201900,90052680,3045,3045,3045,3045,0
20250218,201800,90052680,3045,3045,3045,3045,0
20250218,201700,90052680,3045,3045,3045,3045,0
20250218,201600,90052680,3045,3045,3045,3045,0
20250218,201500,90052680,3045,3045,3045,3045,0
20250218,201400,90052680,3045,3045,3045,3045,0
20250218,201300,90052680,3045,3045,3045,3045,0
20250218,201200,90052680,3045,3045,3045,3045,0
20250218,201100,90052680,3045,3045,3045,3045,0
20250218,201000,90052680,3045,3045,3045,3045,0
20250218,200900,90052680,3045,3045,3045,3045,0
20250218,200800,90052680,3045,3045,3045,3045,0
20250218,200700,90052680,3045,3045,3045,3045,0
20250218,200600,90052680,3045,3045,3045,3045,0
20250218,200500,90052680,3045,3045,3045,3045,0
20250218,200400,90052680,3045,3045,3045,3045,0
20250218,200300,90052680,3045,3045,3045,3045,0
20250218,200200,90052680,3045,3045,3045,3045,0
20250218,200100,90052680,3045,3045,3045,3045,0
20250218,200000,90052680,3045,3045,3045,3045,0
20250218,195900,90052680,3045,3045,3045,3045,0
20250218,195800,90052680,3045,3045,3045,3045,0
20250218,195700,90052680,3045,3045,3045,3045,0
20250218,195600,90052680,3045,3045,3045,3045,0
20250218,195500,90052680,3045,3045,3045,3045,766
20250218,195400,90052680,3045,3045,3045,3045,0
20250218,195300,90052680,3045,3045,3045,3045,0
20250218,195200,90052680,3045,3045,3045,3045,0
20250218,195100,90052680,3045,3045,3045,3045,0
20250218,195000,90052680,3045,3045,3045,3045,0
20250218,194900,90052680,3045,3045,3045,3045,0
20250218,194800,90052680,3045,3045,3045,3045,0
20250218,194700,90052680,3045,3045,3045,3045,0
20250218,194600,90052680,3045,3045,3045,3045,0
20250218,194500,90052680,3045,3045,3045,3045,0
20250218,194400,90052680,3045,3045,3045,3045,0
20250218,194300,90052680,3045,3045,3045,3045,0
20250218,194200,90052680,3045,3045,3045,3045,0
20250218,194100,90052680,3045,3045,3045,3045,0
20250218,194000,90052680,3045,3045,3045,3045,0
20250218,193900,90052680,3045,3045,3045,3045,0
20250218,193800,90052680,3045,3045,3045,3045,0
20250218,193700,90052680,3045,3045,3045,3045,0
20250218,193600,90052680,3045,3045,3045,3045,0
20250218,193500,90052680,3045,3045,3045,3045,0
20250218,193400,90052680,3045,3045,3045,3045,0
20250218,193300,90052680,3045,3045,3045,3045,0
20250218,193200,90052680,3045,3045,3045,3045,0
20250218,193100,90052680,3045,3045,3045,3045,0
20250218,193000,90052680,3045,3045,3045,3045,0
20250218,192900,90052680,3045,3045,3045,3045,0
20250218,192800,90052680,3045,3045,3045,3045,0
20250218,192700,90052680,3045,3045,3045,3045,0
20250218,192600,90052680,3045,3045,3045,3045,0
20250218,192500,90052680,3045,3045,3045,3045,766
20250218,192400,90052680,3045,3045,3045,3045,0
20250218,192300,90052680,3045,3045,3045,3045,0
20250218,192200,90052680,3045,3045,3045,3045,0
20250218,192100,90052680,3045,3045,3045,3045,0
20250218,192000,90052680,3045,3045,3045,3045,0
20250218,191900,90052680,3045,3045,3045,3045,0
20250218,191800,90052680,3045,3045,3045,3045,0
20250218,191700,90052680,3045,3045,3045,3045,0
20250218,191600,90052680,3045,3045,3045,3045,0
20250218,191500,90052680,3045,3045,3045,3045,0
20250218,191400,90052680,3045,3045,3045,3045,0
20250218,191300,90052680,3045,3045,3045,3045,0
20250218,191200,90052680,3045,3045,3045,3045,0
20250218,191100,90052680,3045,3045,3045,3045,0
20250218,191000,90052680,3045,3045,3045,3045,0
20250218,190900,90052680,3045,3045,3045,3045,0
20250218,190800,90052680,3045,3045,3045,3045,0
20250218,190700,90052680,3045,3045,3045,3045,0
20250218,190600,90052680,3045,3045,3045,3045,0
20250218,190500,90052680,3045,3045,3045,3045,0
20250218,190400,90052680,3045,3045,3045,3045,0
20250218,190300,90052680,3045,3045,3045,3045,0
20250218,190200,90052680,3045,3045,3045,3045,0
20250218,190100,90052680,3045,3045,3045,3045,0
20250218,190000,90052680,3045,3045,3045,3045,0
20250218,185900,90052680,3045,3045,3045,3045,0
20250218,185800,90052680,3045,3045,3045,3045,0
20250218,185700,90052680,3045,3045,3045,3045,0
20250218,185600,90052680,3045,3045,3045,3045,0
20250218,185500,90052680,3045,3045,3045,3045,766
20250218,185400,90052680,3045,3045,3045,3045,0
20250218,185300,90052680,3045,3045,3045,3045,0
20250218,185200,90052680,3045,3045,3045,3045,0
20250218,185100,90052680,3045,3045,3045,3045,0
20250218,185000,90052680,3045,3045,3045,3045,0
20250218,184900,90052680,3045,3045,3045,3045,0
20250218,184800,90052680,3045,3045,3045,3045,0
20250218,184700,90052680,3045,3045,3045,3045,0
20250218,184600,90052680,3045,3045,3045,3045,0
20250218,184500,90052680,3045,3045,3045,3045,0
20250218,184400,90052680,3045,3045,3045,3045,0
20250218,184300,90052680,3045,3045,3045,3045,0
20250218,184200,90052680,3045,3045,3045,3045,0
20250218,184100,90052680,3045,3045,3045,3045,0
20250218,184000,90052680,3045,3045,3045,3045,0
20250218,183900,90052680,3045,3045,3045,3045,0
20250218,183800,90052680,3045,3045,3045,3045,0
20250218,183700,90052680,3045,3045,3045,3045,0
20250218,183600,90052680,3045,3045,3045,3045,0
20250218,183500,90052680,3045,3045,3045,3045,0
20250218,183400,90052680,3045,3045,3045,3045,0
20250218,183300,90052680,3045,3045,3045,3045,0
20250218,183200,90052680,3045,3045,3045,3045,0
20250218,183100,90052680,3045,3045,3045,3045,0
20250218,183000,90052680,3045,3045,3045,3045,0
20250218,182900,90052680,3045,3045,3045,3045,0
20250218,182800,90052680,3045,3045,3045,3045,0
20250218,182700,90052680,3045,3045,3045,3045,0
20250218,182600,90052680,3045,3045,3045,3045,0
20250218,182500,90052680,3045,3045,3045,3045,766
20250218,182400,90052680,3045,3045,3045,3045,0
20250218,182300,90052680,3045,3045,3045,3045,0
20250218,182200,90052680,3045,3045,3045,3045,0
20250218,182100,90052680,3045,3045,3045,3045,0
20250218,182000,90052680,3045,3045,3045,3045,0
20250218,181900,90052680,3045,3045,3045,3045,0
20250218,181800,90052680,3045,3045,3045,3045,0
20250218,181700,90052680,3045,3045,3045,3045,0
20250218,181600,90052680,3045,3045,3045,3045,0
20250218,181500,90052680,3045,3045,3045,3045,0
20250218,181400,90052680,3045,3045,3045,3045,0
20250218,181300,90052680,3045,3045,3045,3045,0
20250218,181200,90052680,3045,3045,3045,3045,0
20250218,181100,90052680,3045,3045,3045,3045,0
20250218,181000,90052680,3045,3045,3045,3045,0
20250218,180900,90052680,3045,3045,3045,3045,0
20250218,180800,90052680,3045,3045,3045,3045,0
20250218,180700,90052680,3045,3045,3045,3045,0
20250218,180600,90052680,3045,3045,3045,3045,0
20250218,180500,90052680,3045,3045,3045,3045,0
20250218,180400,90052680,3045,3045,3045,3045,0
20250218,180300,90052680,3045,3045,3045,3045,0
20250218,180200,90052680,3045,3045,3045,3045,0
20250218,180100,90052680,3045,3045,3045,3045,0
20250218,180000,90052680,3045,3045,3045,3045,0
20250218,175900,90052680,3045,3045,3045,3045,0
20250218,175800,90052680,3045,3045,3045,3045,0
20250218,175700,90052680,3045,3045,3045,3045,0
20250218,175600,90052680,3045,3045,3045,3045,0
20250218,175500,90052680,3045,3045,3045,3045,766
20250218,175400,90052680,3045,3045,3045,3045,0
20250218,175300,90052680,3045,3045,3045,3045,0
20250218,175200,90052680,3045,3045,3045,3045,0
20250218,175100,90052680,3045,3045,3045,3045,0
20250218,175000,90052680,3045,3045,3045,3045,0
20250218,174900,90052680,3045,3045,3045,3045,0
20250218,174800,90052680,3045,3045,3045,3045,0
20250218,174700,90052680,3045,3045,3045,3045,0
20250218,174600,90052680,3045,3045,3045,3045,0
20250218,174500,90052680,3045,3045,3045,3045,0
20250218,174400,90052680,3045,3045,3045,3045,0
20250218,174300,90052680,3045,3045,3045,3045,0
20250218,174200,90052680,3045,3045,3045,3045,0
20250218,174100,90052680,3045,3045,3045,3045,0
20250218,174000,90052680,3045,3045,3045,3045,0
20250218,173900,90052680,3045,3045,3045,3045,0
20250218,173800,90052680,3045,3045,3045,3045,0
20250218,173700,90052680,3045,3045,3045,3045,0
20250218,173600,90052680,3045,3045,3045,3045,0
20250218,173500,90052680,3045,3045,3045,3045,0
20250218,173400,90052680,3045,3045,3045,3045,0
20250218,173300,90052680,3045,3045,3045,3045,0
20250218,173200,90052680,3045,3045,3045,3045,0
20250218,173100,90052680,3045,3045,3045,3045,0
20250218,173000,90052680,3045,3045,3045,3045,0
20250218,172900,90052680,3045,3045,3045,3045,0
20250218,172800,90052680,3045,3045,3045,3045,0
20250218,172700,90052680,3045,3045,3045,3045,0
20250218,172600,90052680,3045,3045,3045,3045,0
20250218,172500,90052680,3045,3045,3045,3045,766
20250218,172400,90052680,3045,3045,3045,3045,0
20250218,172300,90052680,3045,3045,3045,3045,0
20250218,172200,90052680,3045,3045,3045,3045,0
20250218,172100,90052680,3045,3045,3045,3045,0
20250218,172000,90052680,3045,3045,3045,3045,0
20250218,171900,90052680,3045,3045,3045,3045,0
20250218,171800,90052680,3045,3045,3045,3045,0
20250218,171700,90052680,3045,3045,3045,3045,0
20250218,171600,90052680,3045,3045,3045,3045,0
20250218,171500,90052680,3045,3045,3045,3045,0
20250218,171400,90052680,3045,3045,3045,3045,0
20250218,171300,90052680,3045,3045,3045,3045,0
20250218,171200,90052680,3045,3045,3045,3045,0
20250218,171100,90052680,3045,3045,3045,3045,0
20250218,171000,90052680,3045,3045,3045,3045,0
20250218,170900,90052680,3045,3045,3045,3045,0
20250218,170800,90052680,3045,3045,3045,3045,0
20250218,170700,90052680,3045,3045,3045,3045,0
20250218,170600,90052680,3045,3045,3045,3045,0
20250218,170500,90052680,3045,3045,3045,3045,0
20250218,170400,90052680,3045,3045,3045,3045,0
20250218,170300,90052680,3045,3045,3045,3045,0
20250218,170200,90052680,3045,3045,3045,3045,0
20250218,170100,90052680,3045,3045,3045,3045,0
20250218,170000,90052680,3045,3045,3045,3045,0
20250218,165900,90052680,3045,3045,3045,3045,0
20250218,165800,90052680,3045,3045,3045,3045,0
20250218,165700,90052680,3045,3045,3045,3045,0
20250218,165600,90052680,3045,3045,3045,3045,0
20250218,165500,90052680,3045,3045,3045,3045,766
20250218,165400,90052680,3045,3045,3045,3045,0
20250218,165300,90052680,3045,3045,3045,3045,0
20250218,165200,90052680,3045,3045,3045,3045,0
20250218,165100,90052680,3045,3045,3045,3045,0
20250218,165000,90052680,3045,3045,3045,3045,0
20250218,164900,90052680,3045,3045,3045,3045,0
20250218,164800,90052680,3045,3045,3045,3045,0
20250218,164700,90052680,3045,3045,3045,3045,0
20250218,164600,90052680,3045,3045,3045,3045,0
20250218,164500,90052680,3045,3045,3045,3045,0
20250218,164400,90052680,3045,3045,3045,3045,0
20250218,164300,90052680,3045,3045,3045,3045,0
20250218,164200,90052680,3045,3045,3045,3045,0
20250218,164100,90052680,3045,3045,3045,3045,0
20250218,164000,90052680,3045,3045,3045,3045,0
20250218,163900,90052680,3045,3045,3045,3045,0
20250218,163800,90052680,3045,3045,3045,3045,0
20250218,163700,90052680,3045,3045,3045,3045,0
20250218,163600,90052680,3045,3045,3045,3045,0
20250218,163500,90052680,3045,3045,3045,3045,0
20250218,163400,90052680,3045,3045,3045,3045,0
20250218,163300,90052680,3045,3045,3045,3045,0
20250218,163200,90052680,3045,3045,3045,3045,0
20250218,163100,90052680,3045,3045,3045,3045,0
20250218,163000,90052680,3045,3045,3045,3045,0
20250218,162900,90052680,3045,3045,3045,3045,0
20250218,162800,90052680,3045,3045,3045,3045,0
20250218,162700,90052680,3045,3045,3045,3045,0
20250218,162600,90052680,3045,3045,3045,3045,0
20250218,162500,90052680,3045,3045,3045,3045,766
20250218,162400,90052680,3045,3045,3045,3045,0
20250218,162300,90052680,3045,3045,3045,3045,0
20250218,162200,90052680,3045,3045,3045,3045,0
20250218,162100,90052680,3045,3045,3045,3045,0
20250218,162000,90052680,3045,3045,3045,3045,0
20250218,161900,90052680,3045,3045,3045,3045,0
20250218,161800,90052680,3045,3045,3045,3045,0
20250218,161700,90052680,3045,3045,3045,3045,0
20250218,161600,90052680,3045,3045,3045,3045,0
20250218,161500,90052680,3045,3045,3045,3045,0
20250218,161400,90052680,3045,3045,3045,3045,0
20250218,161300,90052680,3045,3045,3045,3045,0
20250218,161200,90052680,3045,3045,3045,3045,0
20250218,161100,90052680,3045,3045,3045,3045,0
20250218,161000,90052680,3045,3045,3045,3045,0
20250218,160900,90052680,3045,3045,3045,3045,0
20250218,160800,90052680,3045,3045,3045,3045,0
20250218,160700,90052680,3045,3045,3045,3045,0
20250218,160600,90052680,3045,3045,3045,3045,0
20250218,160500,90052680,3045,3045,3045,3045,0
20250218,160400,90052680,3045,3045,3045,3045,0
20250218,160300,90052680,3045,3045,3045,3045,0
20250218,160200,90052680,3045,3045,3045,3045,0
20250218,160100,90052680,3045,3045,3045,3045,0
20250218,160000,90052680,3045,3045,3045,3045,0
20250218,155900,90052680,3045,3045,3045,3045,0
20250218,155800,90052680,3045,3045,3045,3045,0
20250218,155700,90052680,3045,3045,3045,3045,0
20250218,155600,90052680,3045,3045,3045,3045,0
20250218,155500,90052680,3045,3045,3045,3045,766
20250218,155400,90052680,3045,3045,3045,3045,0
20250218,155300,90052680,3045,3045,3045,3045,0
20250218,155200,90052680,3045,3045,3045,3045,0
20250218,155100,90052680,3045,3045,3045,3045,0
20250218,155000,90052680,3045,3045,3045,3045,0
20250218,154900,90052680,3045,3045,3045,3045,0
20250218,154800,90052680,3045,3045,3045,3045,0
20250218,154700,90052680,3045,3045,3045,3045,0
20250218,154600,90052680,3045,3045,3045,3045,0
20250218,154500,90052680,3045,3045,3045,3045,0
20250218,154400,90052680,3045,3045,3045,3045,0
20250218,154300,90052680,3045,3045,3045,3045,0
20250218,154200,90052680,3045,3045,3045,3045,0
20250218,154100,90052680,3045,3045,3045,3045,0
20250218,154000,90052680,3045,3045,3045,3045,0
20250218,153900,90052680,3045,3045,3045,3045,0
20250218,153800,90052680,3045,3045,3045,3045,0
20250218,153700,90052680,3045,3045,3045,3045,0
20250218,153600,90052680,3045,3045,3045,3045,0
20250218,153500,90052680,3045,3045,3045,3045,0
20250218,153400,90052680,3045,3045,3045,3045,0
20250218,153300,90052680,3045,3045,3045,3045,0
20250218,153200,90052680,3045,3045,3045,3045,0
20250218,153100,90052680,3045,3045,3045,3045,0
20250218,153000,90052680,3045,3045,3045,3045,766
20250218,152900,87720210,3030,3030,3030,3030,0
20250218,152800,87720210,3030,3030,3030,3030,0
20250218,152700,87720210,3030,3030,3030,3030,0
20250218,152600,87720210,3030,3030,3030,3030,0
20250218,152500,87720210,3030,3030,3030,3030,0
20250218,152400,87720210,3030,3030,3030,3030,0
20250218,152300,87720210,3030,3030,3030,3030,0
20250218,152200,87720210,3030,3030,3030,3030,0
20250218,152100,87720210,3030,3030,3030,3030,0
20250218,152000,87720210,3030,3030,3030,3030,0
20250218,151900,87720210,3030,3030,3030,3030,137
20250218,151800,87305100,3025,3025,3030,3025,231
20250218,151700,86606320,3030,3030,3030,3030,22
20250218,151600,86539660,3030,3030,3030,3030,1
20250218,151500,86536630,3030,3030,3030,3030,0
20250218,151400,86536630,3030,3030,3030,3030,0
20250218,151300,86536630,3030,3025,3030,3025,145
20250218,151200,86098000,3030,3030,3030,3030,0
20250218,151100,86098000,3030,3030,3030,3030,10
20250218,151000,86067700,3030,3030,3030,3030,10
20250218,150900,86037400,3030,3030,3030,3030,0
20250218,150800,86037400,3030,3030,3030,3030,5
20250218,150700,86022250,3040,3040,3040,3040,0
20250218,150600,86022250,3040,3040,3040,3040,1
20250218,150500,86019210,3030,3030,3030,3030,500
20250218,150400,84504210,3045,3045,3045,3045,0
20250218,150300,84504210,3045,3045,3045,3045,0
20250218,150200,84504210,3045,3045,3045,3045,0
20250218,150100,84504210,3045,3045,3045,3045,1
20250218,150000,84501165,3025,3025,3025,3025,213
20250218,145900,83856840,3045,3045,3045,3045,200
20250218,145800,83247840,3050,3035,3050,3035,2000
20250218,145700,77152130,3035,3035,3035,3035,0
20250218,145600,77152130,3035,3035,3035,3035,0
20250218,145500,77152130,3035,3035,3035,3035,0
20250218,145400,77152130,3035,3035,3035,3035,0
20250218,145300,77152130,3035,3035,3035,3035,1
20250218,145200,77149095,3025,3025,3025,3025,10
20250218,145100,77118845,3035,3025,3035,3025,220
20250218,145000,76453335,3030,3030,3030,3030,0
20250218,144900,76453335,3030,3030,3030,3030,0
20250218,144800,76453335,3030,3030,3030,3030,0
20250218,144700,76453335,3030,3030,3030,3030,18
20250218,144600,76398795,3030,3030,3030,3030,0
20250218,144500,76398795,3030,3030,3030,3030,0
20250218,144400,76398795,3030,3030,3030,3030,0
20250218,144300,76398795,3030,3030,3030,3030,0
20250218,144200,76398795,3030,3030,3030,3030,0
20250218,144100,76398795,3030,3030,3030,3030,1
20250218,144000,76395765,3030,3030,3030,3030,0
20250218,143900,76395765,3030,3030,3030,3030,0
20250218,143800,76395765,3030,3030,3030,3030,0
20250218,143700,76395765,3030,3030,3030,3030,1
20250218,143600,76392735,3030,3030,3030,3030,6
20250218,143500,76374555,3035,3035,3035,3035,0
20250218,143400,76374555,3035,3035,3035,3035,0
20250218,143300,76374555,3035,3035,3035,3035,0
20250218,143200,76374555,3035,3035,3035,3035,0
20250218,143100,76374555,3035,3035,3035,3035,2
20250218,143000,76368485,3030,3030,3030,3030,1
20250218,142900,76365455,3030,3030,3030,3030,0
20250218,142800,76365455,3030,3030,3030,3030,0
20250218,142700,76365455,3030,3030,3030,3030,0
20250218,142600,76365455,3030,3030,3030,3030,0
20250218,142500,76365455,3030,3030,3030,3030,1
20250218,142400,76362425,3035,3035,3035,3035,0
20250218,142300,76362425,3035,3035,3035,3035,1
20250218,142200,76359390,3025,3035,3035,3025,24
20250218,142100,76286780,3040,3040,3040,3040,0
20250218,142000,76286780,3040,3040,3040,3040,0
20250218,141900,76286780,3040,3040,3040,3040,0
20250218,141800,76286780,3040,3040,3040,3040,1
20250218,141700,76283740,3050,3050,3050,3050,0
20250218,141600,76283740,3050,3050,3050,3050,0
20250218,141500,76283740,3050,3050,3050,3050,0
20250218,141400,76283740,3050,3050,3050,3050,0
20250218,141300,76283740,3050,3050,3050,3050,0
20250218,141200,76283740,3050,3050,3050,3050,0
20250218,141100,76283740,3050,3050,3050,3050,0
20250218,141000,76283740,3050,3050,3050,3050,0
20250218,140900,76283740,3050,3050,3050,3050,0
20250218,140800,76283740,3050,3050,3050,3050,0
20250218,140700,76283740,3050,3050,3050,3050,0
20250218,140600,76283740,3050,3050,3050,3050,0
20250218,140500,76283740,3050,3050,3050,3050,0
20250218,140400,76283740,3050,3050,3050,3050,0
20250218,140300,76283740,3050,3050,3050,3050,0
20250218,140200,76283740,3050,3050,3050,3050,0
20250218,140100,76283740,3050,3050,3050,3050,0
20250218,140000,76283740,3050,3035,3050,3035,1000
20250218,135900,73242820,3035,3035,3035,3035,0
20250218,135800,73242820,3035,3035,3035,3035,0
20250218,135700,73242820,3035,3035,3035,3035,0
20250218,135600,73242820,3035,3035,3035,3035,0
20250218,135500,73242820,3035,3035,3035,3035,1
20250218,135400,73239785,3020,3020,3020,3020,0
20250218,135300,73239785,3020,3020,3020,3020,0
20250218,135200,73239785,3020,3015,3020,3015,249
20250218,135100,72488665,3015,3015,3015,3015,0
20250218,135000,72488665,3015,3015,3015,3015,0
20250218,134900,72488665,3015,3015,3015,3015,0
20250218,134800,72488665,3015,3015,3015,3015,0
20250218,134700,72488665,3015,3015,3015,3015,500
20250218,134600,70981165,3015,3015,3015,3015,0
20250218,134500,70981165,3015,3015,3015,3015,0
20250218,134400,70981165,3015,3015,3015,3015,300
20250218,134300,70076665,3025,3025,3025,3020,793
20250218,134200,67679465,3045,3045,3045,3045,0
20250218,134100,67679465,3045,3045,3045,3045,0
20250218,134000,67679465,3045,3045,3045,3045,0
20250218,133900,67679465,3045,3045,3045,3045,0
20250218,133800,67679465,3045,3045,3045,3045,0
20250218,133700,67679465,3045,3045,3045,3045,0
20250218,133600,67679465,3045,3045,3045,3045,0
20250218,133500,67679465,3045,3045,3045,3045,0
20250218,133400,67679465,3045,3045,3045,3045,0
20250218,133300,67679465,3045,3045,3045,3045,0
20250218,133200,67679465,3045,3045,3045,3045,0
20250218,133100,67679465,3045,3045,3045,3045,0
20250218,133000,67679465,3045,3045,3045,3045,0
20250218,132900,67679465,3045,3045,3045,3045,0
20250218,132800,67679465,3045,3045,3045,3045,1
20250218,132700,67676420,3030,3030,3030,3030,3
20250218,132600,67667330,3035,3035,3035,3035,0
20250218,132500,67667330,3035,3035,3035,3035,1
20250218,132400,67664295,3030,3030,3030,3030,14
20250218,132300,67621875,3045,3045,3045,3045,0
20250218,132200,67621875,3045,3045,3045,3045,0
20250218,132100,67621875,3045,3045,3045,3045,0
20250218,132000,67621875,3045,3045,3045,3045,0
20250218,131900,67621875,3045,3045,3045,3045,0
20250218,131800,67621875,3045,3045,3045,3045,0
20250218,131700,67621875,3045,3045,3045,3045,0
20250218,131600,67621875,3045,3045,3045,3045,0
20250218,131500,67621875,3045,3045,3045,3045,0
20250218,131400,67621875,3045,3045,3045,3045,0
20250218,131300,67621875,3045,3045,3045,3045,0
20250218,131200,67621875,3045,3045,3045,3045,0
20250218,131100,67621875,3045,3045,3045,3045,0
20250218,131000,67621875,3045,3045,3045,3045,0
20250218,130900,67621875,3045,3045,3045,3045,0
20250218,130800,67621875,3045,3045,3045,3045,230
20250218,130700,66921525,3045,3045,3045,3045,0
20250218,130600,66921525,3045,3045,3045,3045,0
20250218,130500,66921525,3045,3045,3045,3045,0
20250218,130400,66921525,3045,3045,3045,3045,0
20250218,130300,66921525,3045,3045,3045,3045,0
20250218,130200,66921525,3045,3045,3045,3045,0
20250218,130100,66921525,3045,3045,3045,3045,0
20250218,130000,66921525,3045,3045,3045,3045,0
20250218,125900,66921525,3045,3045,3045,3045,0
20250218,125800,66921525,3045,3045,3045,3045,0
20250218,125700,66921525,3045,3045,3045,3045,0
20250218,125600,66921525,3045,3045,3045,3045,0
20250218,125500,66921525,3045,3045,3045,3045,0
20250218,125400,66921525,3045,3045,3045,3045,0
20250218,125300,66921525,3045,3045,3045,3045,0
20250218,125200,66921525,3045,3045,3045,3045,0
20250218,125100,66921525,3045,3045,3045,3045,0
20250218,125000,66921525,3045,3045,3045,3045,0
20250218,124900,66921525,3045,3045,3045,3045,1
20250218,124800,66918480,3020,3020,3020,3020,0
20250218,124700,66918480,3020,3025,3025,3020,400
20250218,124600,65708825,3030,3030,3030,3030,0
20250218,124500,65708825,3030,3030,3030,3030,0
20250218,124400,65708825,3030,3030,3030,3030,0
20250218,124300,65708825,3030,3030,3030,3030,495
20250218,124200,64208975,3040,3040,3040,3040,0
20250218,124100,64208975,3040,3040,3040,3040,0
20250218,124000,64208975,3040,3040,3040,3040,0
20250218,123900,64208975,3040,3030,3040,3030,148
20250218,123800,63759315,3030,3030,3030,3030,0
20250218,123700,63759315,3030,3030,3030,3030,0
20250218,123600,63759315,3030,3030,3030,3030,0
20250218,123500,63759315,3030,3030,3030,3030,5
20250218,123400,63744165,3035,3035,3035,3035,0
20250218,123300,63744165,3035,3035,3035,3035,0
20250218,123200,63744165,3035,3035,3035,3035,1
20250218,123100,63741130,3030,3030,3030,3030,0
20250218,123000,63741130,3030,3030,3030,3030,0
20250218,122900,63741130,3030,3030,3030,3030,0
20250218,122800,63741130,3030,3030,3030,3030,0
20250218,122700,63741130,3030,3030,3030,3030,0
20250218,122600,63741130,3030,3030,3030,3030,0
20250218,122500,63741130,3030,3030,3030,3030,0
20250218,122400,63741130,3030,3030,3030,3030,0
20250218,122300,63741130,3030,3030,3030,3030,0
20250218,122200,63741130,3030,3030,3030,3030,0
20250218,122100,63741130,3030,3030,3030,3030,0
20250218,122000,63741130,3030,3030,3030,3030,0
20250218,121900,63741130,3030,3030,3030,3030,0
20250218,121800,63741130,3030,3030,3030,3030,0
20250218,121700,63741130,3030,3030,3030,3030,0
20250218,121600,63741130,3030,3030,3030,3030,0
20250218,121500,63741130,3030,3030,3030,3030,370
20250218,121400,62620030,3055,3055,3055,3055,0
20250218,121300,62620030,3055,3055,3055,3055,0
20250218,121200,62620030,3055,3055,3055,3055,0
20250218,121100,62620030,3055,3055,3055,3055,0
20250218,121000,62620030,3055,3055,3055,3055,0
20250218,120900,62620030,3055,3055,3055,3055,0
20250218,120800,62620030,3055,3055,3055,3055,0
20250218,120700,62620030,3055,3055,3055,3055,0
20250218,120600,62620030,3055,3055,3055,3055,0
20250218,120500,62620030,3055,3055,3055,3055,0
20250218,120400,62620030,3055,3055,3055,3055,0
20250218,120300,62620030,3055,3055,3055,3055,0
20250218,120200,62620030,3055,3055,3055,3055,0
20250218,120100,62620030,3055,3055,3055,3055,0
20250218,120000,62620030,3055,3040,3055,3040,1000
20250218,115900,59566860,3035,3035,3035,3035,0
20250218,115800,59566860,3035,3035,3035,3035,0
20250218,115700,59566860,3035,3035,3035,3035,0
20250218,115600,59566860,3035,3035,3035,3035,0
20250218,115500,59566860,3035,3035,3035,3035,0
20250218,115400,59566860,3035,3035,3035,3035,0
20250218,115300,59566860,3035,3035,3035,3035,0
20250218,115200,59566860,3035,3035,3035,3035,0
20250218,115100,59566860,3035,3035,3035,3035,0
20250218,115000,59566860,3035,3035,3035,3035,1
20250218,114900,59563825,3035,3035,3035,3035,0
20250218,114800,59563825,3035,3035,3040,3035,79
20250218,114700,59323810,3025,3025,3025,3025,8140
20250218,114600,34700310,3025,3025,3025,3025,1
20250218,114500,34697285,3015,3015,3015,3015,500
20250218,114400,33189785,3025,3015,3025,3015,2
20250218,114300,33183745,3015,3015,3015,3015,0
20250218,114200,33183745,3015,3015,3015,3015,1
20250218,114100,33180730,3025,3025,3025,3025,0
20250218,114000,33180730,3025,3025,3025,3025,0
20250218,113900,33180730,3025,3025,3025,3025,0
20250218,113800,33180730,3025,3025,3025,3025,20
20250218,113700,33120230,3025,3025,3025,3025,0
20250218,113600,33120230,3025,3025,3025,3025,0
20250218,113500,33120230,3025,3025,3025,3025,0
20250218,113400,33120230,3025,3025,3025,3025,0
20250218,113300,33120230,3025,3025,3025,3025,0
20250218,113200,33120230,3025,3025,3025,3025,0
20250218,113100,33120230,3025,3025,3025,3025,0
20250218,113000,33120230,3025,3025,3025,3025,0
20250218,112900,33120230,3025,3025,3025,3025,0
20250218,112800,33120230,3025,3025,3025,3025,0
20250218,112700,33120230,3025,3025,3025,3025,1
20250218,112600,33117205,3025,3025,3025,3025,0
20250218,112500,33117205,3025,3025,3025,3025,1
20250218,112400,33114180,3015,3015,3015,3015,0
20250218,112300,33114180,3015,3015,3015,3015,0
20250218,112200,33114180,3015,3015,3015,3015,83
20250218,112100,32863935,3025,3025,3025,3025,0
20250218,112000,32863935,3025,3025,3025,3025,0
20250218,111900,32863935,3025,3025,3025,3025,0
20250218,111800,32863935,3025,3025,3025,3025,0
20250218,111700,32863935,3025,3025,3025,3025,0
20250218,111600,32863935,3025,3025,3025,3025,0
20250218,111500,32863935,3025,3025,3025,3025,0
20250218,111400,32863935,3025,3025,3025,3025,0
20250218,111300,32863935,3025,3025,3025,3025,0
20250218,111200,32863935,3025,3025,3025,3025,0
20250218,111100,32863935,3025,3025,3025,3025,0
20250218,111000,32863935,3025,3025,3025,3025,0
20250218,110900,32863935,3025,3025,3025,3025,0
20250218,110800,32863935,3025,3025,3025,3025,0
20250218,110700,32863935,3025,3025,3025,3025,0
20250218,110600,32863935,3025,3025,3025,3025,0
20250218,110500,32863935,3025,3025,3025,3025,0
20250218,110400,32863935,3025,3025,3025,3025,0
20250218,110300,32863935,3025,3025,3025,3025,0
20250218,110200,32863935,3025,3025,3025,3025,0
20250218,110100,32863935,3025,3025,3025,3025,0
20250218,110000,32863935,3025,3020,3025,3020,1000
20250218,105900,29839185,3025,3025,3025,3025,0
20250218,105800,29839185,3025,3025,3025,3025,0
20250218,105700,29839185,3025,3015,3025,3010,264
20250218,105600,29043855,3025,3025,3025,3025,0
20250218,105500,29043855,3025,3025,3025,3025,0
20250218,105400,29043855,3025,3025,3025,3025,0
20250218,105300,29043855,3025,3025,3025,3025,0
20250218,105200,29043855,3025,3025,3025,3025,50
20250218,105100,28892605,3025,3025,3025,3025,0
20250218,105000,28892605,3025,3025,3025,3015,384
20250218,104900,27731390,3050,3050,3050,3050,0
20250218,104800,27731390,3050,3050,3050,3050,0
20250218,104700,27731390,3050,3050,3050,3050,0
20250218,104600,27731390,3050,3050,3050,3050,0
20250218,104500,27731390,3050,3050,3050,3050,0
20250218,104400,27731390,3050,3050,3050,3050,0
20250218,104300,27731390,3050,3050,3050,3050,0
20250218,104200,27731390,3050,3050,3050,3050,0
20250218,104100,27731390,3050,3050,3050,3050,0
20250218,104000,27731390,3050,3050,3050,3050,0
20250218,103900,27731390,3050,3050,3050,3050,0
20250218,103800,27731390,3050,3050,3050,3050,163
20250218,103700,27234240,3050,3050,3050,3050,0
20250218,103600,27234240,3050,3050,3050,3050,2
20250218,103500,27228140,3050,3050,3050,3050,0
20250218,103400,27228140,3050,3050,3050,3050,0
20250218,103300,27228140,3050,3050,3050,3050,0
20250218,103200,27228140,3050,3050,3050,3050,0
20250218,103100,27228140,3050,3050,3050,3050,0
20250218,103000,27228140,3050,3050,3050,3050,0
20250218,102900,27228140,3050,3050,3050,3050,0
20250218,102800,27228140,3050,3025,3050,3025,30
20250218,102700,27137355,3050,3050,3050,3050,0
20250218,102600,27137355,3050,3050,3050,3050,0
20250218,102500,27137355,3050,3050,3050,3050,0
20250218,102400,27137355,3050,3050,3050,3050,0
20250218,102300,27137355,3050,3050,3050,3050,0
20250218,102200,27137355,3050,3045,3050,3025,80
20250218,102100,26894660,3025,3030,3030,3025,200
20250218,102000,26289640,3030,3030,3030,3030,0
20250218,101900,26289640,3030,3030,3030,3030,0
20250218,101800,26289640,3030,3030,3030,3030,0
20250218,101700,26289640,3030,3030,3030,3030,0
20250218,101600,26289640,3030,3030,3030,3030,1000
20250218,101500,23259640,3025,3025,3025,3025,0
20250218,101400,23259640,3025,3025,3025,3025,0
20250218,101300,23259640,3025,3045,3045,3025,1474
20250218,101200,18796470,3045,3045,3045,3045,0
20250218,101100,18796470,3045,3045,3045,3045,0
20250218,101000,18796470,3045,3045,3045,3045,0
20250218,100900,18796470,3045,3045,3045,3045,48
20250218,100800,18650310,3060,3060,3060,3060,0
20250218,100700,18650310,3060,3060,3060,3060,0
20250218,100600,18650310,3060,3060,3060,3060,1
20250218,100500,18647250,3065,3065,3065,3065,0
20250218,100400,18647250,3065,3065,3065,3065,0
20250218,100300,18647250,3065,3065,3065,3065,0
20250218,100200,18647250,3065,3065,3065,3065,0
20250218,100100,18647250,3065,3065,3065,3065,0
20250218,100000,18647250,3065,3060,3065,3060,1000
20250218,095900,15583030,3045,3045,3045,3045,0
20250218,095800,15583030,3045,3045,3045,3045,0
20250218,095700,15583030,3045,3045,3045,3045,0
20250218,095600,15583030,3045,3045,3045,3045,0
20250218,095500,15583030,3045,3045,3045,3045,9
20250218,095400,15555625,3050,3050,3050,3050,0
20250218,095300,15555625,3050,3050,3050,3050,0
20250218,095200,15555625,3050,3050,3050,3050,0
20250218,095100,15555625,3050,3050,3050,3050,33
20250218,095000,15454975,3065,3065,3065,3065,0
20250218,094900,15454975,3065,3065,3065,3065,0
20250218,094800,15454975,3065,3065,3065,3065,0
20250218,094700,15454975,3065,3065,3065,3065,0
20250218,094600,15454975,3065,3065,3065,3065,0
20250218,094500,15454975,3065,3065,3065,3065,1
20250218,094400,15451910,3060,3060,3065,3060,1410
20250218,094300,11137240,3060,3060,3060,3060,0
20250218,094200,11137240,3060,3060,3060,3060,0
20250218,094100,11137240,3060,3060,3060,3060,0
20250218,094000,11137240,3060,3060,3060,3060,0
20250218,093900,11137240,3060,3060,3060,3060,0
20250218,093800,11137240,3060,3060,3060,3060,0
20250218,093700,11137240,3060,3060,3060,3060,0
20250218,093600,11137240,3060,3060,3060,3060,0
20250218,093500,11137240,3060,3060,3060,3060,0
20250218,093400,11137240,3060,3060,3060,3060,0
20250218,093300,11137240,3060,3060,3060,3060,0
20250218,093200,11137240,3060,3060,3060,3060,0
20250218,093100,11137240,3060,3060,3060,3060,0
20250218,093000,11137240,3060,3050,3060,3050,1000
20250218,092900,8081350,3050,3045,3050,3045,500
20250218,092800,6556440,3045,3045,3045,3045,0
20250218,092700,6556440,3045,3045,3045,3045,0
20250218,092600,6556440,3045,3045,3045,3045,0
20250218,092500,6556440,3045,3045,3045,3045,0
20250218,092400,6556440,3045,3045,3045,3045,0
20250218,092300,6556440,3045,3045,3045,3045,0
20250218,092200,6556440,3045,3045,3045,3045,0
20250218,092100,6556440,3045,3045,3045,3045,0
20250218,092000,6556440,3045,3045,3045,3045,0
20250218,091900,6556440,3045,3045,3045,3045,500
20250218,091800,5033940,3045,3045,3045,3045,200
20250218,091700,4424940,3045,3045,3045,3045,10
20250218,091600,4394490,3045,3045,3045,3045,0
20250218,091500,4394490,3045,3045,3045,3045,0
20250218,091400,4394490,3045,3045,3045,3045,0
20250218,091300,4394490,3045,3045,3045,3045,0
20250218,091200,4394490,3045,3045,3045,3045,0
20250218,091100,4394490,3045,3045,3045,3045,0
20250218,091000,4394490,3045,3045,3045,3045,0
20250218,090900,4394490,3045,3025,3045,3020,120
20250218,090800,4031860,3025,3025,3025,3025,236
20250218,090700,3317960,3050,3050,3050,3050,32
20250218,090600,3220360,3045,3045,3045,3045,52
20250218,090500,3062020,3050,3050,3050,3050,0
20250218,090400,3062020,3050,3050,3050,3050,0
20250218,090300,3062020,3050,3050,3050,3050,0
20250218,090200,3062020,3050,3050,3050,3050,1
20250218,090100,3058970,3050,3050,3050,3050,3
20250218,090000,3049820,3050,3045,3050,3045,1000