KissMeData/263020/min/candle-20250218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250218,210100,1218725335,3290,3290,3290,3290,11437
20250218,210000,1218725335,3290,3290,3290,3290,0
20250218,205900,1218725335,3290,3290,3290,3290,0
20250218,205800,1218725335,3290,3290,3290,3290,0
20250218,205700,1218725335,3290,3290,3290,3290,0
20250218,205600,1218725335,3290,3290,3290,3290,0
20250218,205500,1218725335,3290,3290,3290,3290,0
20250218,205400,1218725335,3290,3290,3290,3290,0
20250218,205300,1218725335,3290,3290,3290,3290,0
20250218,205200,1218725335,3290,3290,3290,3290,0
20250218,205100,1218725335,3290,3290,3290,3290,0
20250218,205000,1218725335,3290,3290,3290,3290,0
20250218,204900,1218725335,3290,3290,3290,3290,0
20250218,204800,1218725335,3290,3290,3290,3290,0
20250218,204700,1218725335,3290,3290,3290,3290,0
20250218,204600,1218725335,3290,3290,3290,3290,0
20250218,204500,1218725335,3290,3290,3290,3290,0
20250218,204400,1218725335,3290,3290,3290,3290,0
20250218,204300,1218725335,3290,3290,3290,3290,0
20250218,204200,1218725335,3290,3290,3290,3290,0
20250218,204100,1218725335,3290,3290,3290,3290,0
20250218,204000,1218725335,3290,3290,3290,3290,0
20250218,203900,1218725335,3290,3290,3290,3290,0
20250218,203800,1218725335,3290,3290,3290,3290,0
20250218,203700,1218725335,3290,3290,3290,3290,0
20250218,203600,1218725335,3290,3290,3290,3290,0
20250218,203500,1218725335,3290,3290,3290,3290,0
20250218,203400,1218725335,3290,3290,3290,3290,0
20250218,203300,1218725335,3290,3290,3290,3290,0
20250218,203200,1218725335,3290,3290,3290,3290,0
20250218,203100,1218725335,3290,3290,3290,3290,11437
20250218,203000,1218725335,3290,3290,3290,3290,0
20250218,202900,1218725335,3290,3290,3290,3290,0
20250218,202800,1218725335,3290,3290,3290,3290,0
20250218,202700,1218725335,3290,3290,3290,3290,0
20250218,202600,1218725335,3290,3290,3290,3290,0
20250218,202500,1218725335,3290,3290,3290,3290,0
20250218,202400,1218725335,3290,3290,3290,3290,0
20250218,202300,1218725335,3290,3290,3290,3290,0
20250218,202200,1218725335,3290,3290,3290,3290,0
20250218,202100,1218725335,3290,3290,3290,3290,0
20250218,202000,1218725335,3290,3290,3290,3290,0
20250218,201900,1218725335,3290,3290,3290,3290,0
20250218,201800,1218725335,3290,3290,3290,3290,0
20250218,201700,1218725335,3290,3290,3290,3290,0
20250218,201600,1218725335,3290,3290,3290,3290,0
20250218,201500,1218725335,3290,3290,3290,3290,0
20250218,201400,1218725335,3290,3290,3290,3290,0
20250218,201300,1218725335,3290,3290,3290,3290,0
20250218,201200,1218725335,3290,3290,3290,3290,0
20250218,201100,1218725335,3290,3290,3290,3290,0
20250218,201000,1218725335,3290,3290,3290,3290,0
20250218,200900,1218725335,3290,3290,3290,3290,0
20250218,200800,1218725335,3290,3290,3290,3290,0
20250218,200700,1218725335,3290,3290,3290,3290,0
20250218,200600,1218725335,3290,3290,3290,3290,0
20250218,200500,1218725335,3290,3290,3290,3290,0
20250218,200400,1218725335,3290,3290,3290,3290,0
20250218,200300,1218725335,3290,3290,3290,3290,0
20250218,200200,1218725335,3290,3290,3290,3290,0
20250218,200100,1218725335,3290,3290,3290,3290,11437
20250218,200000,1218725335,3290,3290,3290,3290,0
20250218,195900,1218725335,3290,3290,3290,3290,0
20250218,195800,1218725335,3290,3290,3290,3290,0
20250218,195700,1218725335,3290,3290,3290,3290,0
20250218,195600,1218725335,3290,3290,3290,3290,0
20250218,195500,1218725335,3290,3290,3290,3290,0
20250218,195400,1218725335,3290,3290,3290,3290,0
20250218,195300,1218725335,3290,3290,3290,3290,0
20250218,195200,1218725335,3290,3290,3290,3290,0
20250218,195100,1218725335,3290,3290,3290,3290,0
20250218,195000,1218725335,3290,3290,3290,3290,0
20250218,194900,1218725335,3290,3290,3290,3290,0
20250218,194800,1218725335,3290,3290,3290,3290,0
20250218,194700,1218725335,3290,3290,3290,3290,0
20250218,194600,1218725335,3290,3290,3290,3290,0
20250218,194500,1218725335,3290,3290,3290,3290,0
20250218,194400,1218725335,3290,3290,3290,3290,0
20250218,194300,1218725335,3290,3290,3290,3290,0
20250218,194200,1218725335,3290,3290,3290,3290,0
20250218,194100,1218725335,3290,3290,3290,3290,0
20250218,194000,1218725335,3290,3290,3290,3290,0
20250218,193900,1218725335,3290,3290,3290,3290,0
20250218,193800,1218725335,3290,3290,3290,3290,0
20250218,193700,1218725335,3290,3290,3290,3290,0
20250218,193600,1218725335,3290,3290,3290,3290,0
20250218,193500,1218725335,3290,3290,3290,3290,0
20250218,193400,1218725335,3290,3290,3290,3290,0
20250218,193300,1218725335,3290,3290,3290,3290,0
20250218,193200,1218725335,3290,3290,3290,3290,0
20250218,193100,1218725335,3290,3290,3290,3290,11437
20250218,193000,1218725335,3290,3290,3290,3290,0
20250218,192900,1218725335,3290,3290,3290,3290,0
20250218,192800,1218725335,3290,3290,3290,3290,0
20250218,192700,1218725335,3290,3290,3290,3290,0
20250218,192600,1218725335,3290,3290,3290,3290,0
20250218,192500,1218725335,3290,3290,3290,3290,0
20250218,192400,1218725335,3290,3290,3290,3290,0
20250218,192300,1218725335,3290,3290,3290,3290,0
20250218,192200,1218725335,3290,3290,3290,3290,0
20250218,192100,1218725335,3290,3290,3290,3290,0
20250218,192000,1218725335,3290,3290,3290,3290,0
20250218,191900,1218725335,3290,3290,3290,3290,0
20250218,191800,1218725335,3290,3290,3290,3290,0
20250218,191700,1218725335,3290,3290,3290,3290,0
20250218,191600,1218725335,3290,3290,3290,3290,0
20250218,191500,1218725335,3290,3290,3290,3290,0
20250218,191400,1218725335,3290,3290,3290,3290,0
20250218,191300,1218725335,3290,3290,3290,3290,0
20250218,191200,1218725335,3290,3290,3290,3290,0
20250218,191100,1218725335,3290,3290,3290,3290,0
20250218,191000,1218725335,3290,3290,3290,3290,0
20250218,190900,1218725335,3290,3290,3290,3290,0
20250218,190800,1218725335,3290,3290,3290,3290,0
20250218,190700,1218725335,3290,3290,3290,3290,0
20250218,190600,1218725335,3290,3290,3290,3290,0
20250218,190500,1218725335,3290,3290,3290,3290,0
20250218,190400,1218725335,3290,3290,3290,3290,0
20250218,190300,1218725335,3290,3290,3290,3290,0
20250218,190200,1218725335,3290,3290,3290,3290,0
20250218,190100,1218725335,3290,3290,3290,3290,11437
20250218,190000,1218725335,3290,3290,3290,3290,0
20250218,185900,1218725335,3290,3290,3290,3290,0
20250218,185800,1218725335,3290,3290,3290,3290,0
20250218,185700,1218725335,3290,3290,3290,3290,0
20250218,185600,1218725335,3290,3290,3290,3290,0
20250218,185500,1218725335,3290,3290,3290,3290,0
20250218,185400,1218725335,3290,3290,3290,3290,0
20250218,185300,1218725335,3290,3290,3290,3290,0
20250218,185200,1218725335,3290,3290,3290,3290,0
20250218,185100,1218725335,3290,3290,3290,3290,0
20250218,185000,1218725335,3290,3290,3290,3290,0
20250218,184900,1218725335,3290,3290,3290,3290,0
20250218,184800,1218725335,3290,3290,3290,3290,0
20250218,184700,1218725335,3290,3290,3290,3290,0
20250218,184600,1218725335,3290,3290,3290,3290,0
20250218,184500,1218725335,3290,3290,3290,3290,0
20250218,184400,1218725335,3290,3290,3290,3290,0
20250218,184300,1218725335,3290,3290,3290,3290,0
20250218,184200,1218725335,3290,3290,3290,3290,0
20250218,184100,1218725335,3290,3290,3290,3290,0
20250218,184000,1218725335,3290,3290,3290,3290,0
20250218,183900,1218725335,3290,3290,3290,3290,0
20250218,183800,1218725335,3290,3290,3290,3290,0
20250218,183700,1218725335,3290,3290,3290,3290,0
20250218,183600,1218725335,3290,3290,3290,3290,0
20250218,183500,1218725335,3290,3290,3290,3290,0
20250218,183400,1218725335,3290,3290,3290,3290,0
20250218,183300,1218725335,3290,3290,3290,3290,0
20250218,183200,1218725335,3290,3290,3290,3290,0
20250218,183100,1218725335,3290,3290,3290,3290,11437
20250218,183000,1218725335,3290,3290,3290,3290,0
20250218,182900,1218725335,3290,3290,3290,3290,0
20250218,182800,1218725335,3290,3290,3290,3290,0
20250218,182700,1218725335,3290,3290,3290,3290,0
20250218,182600,1218725335,3290,3290,3290,3290,0
20250218,182500,1218725335,3290,3290,3290,3290,0
20250218,182400,1218725335,3290,3290,3290,3290,0
20250218,182300,1218725335,3290,3290,3290,3290,0
20250218,182200,1218725335,3290,3290,3290,3290,0
20250218,182100,1218725335,3290,3290,3290,3290,0
20250218,182000,1218725335,3290,3290,3290,3290,0
20250218,181900,1218725335,3290,3290,3290,3290,0
20250218,181800,1218725335,3290,3290,3290,3290,0
20250218,181700,1218725335,3290,3290,3290,3290,0
20250218,181600,1218725335,3290,3290,3290,3290,0
20250218,181500,1218725335,3290,3290,3290,3290,0
20250218,181400,1218725335,3290,3290,3290,3290,0
20250218,181300,1218725335,3290,3290,3290,3290,0
20250218,181200,1218725335,3290,3290,3290,3290,0
20250218,181100,1218725335,3290,3290,3290,3290,0
20250218,181000,1218725335,3290,3290,3290,3290,0
20250218,180900,1218725335,3290,3290,3290,3290,0
20250218,180800,1218725335,3290,3290,3290,3290,0
20250218,180700,1218725335,3290,3290,3290,3290,0
20250218,180600,1218725335,3290,3290,3290,3290,0
20250218,180500,1218725335,3290,3290,3290,3290,0
20250218,180400,1218725335,3290,3290,3290,3290,0
20250218,180300,1218725335,3290,3290,3290,3290,0
20250218,180200,1218725335,3290,3290,3290,3290,0
20250218,180100,1218725335,3290,3290,3290,3290,11437
20250218,180000,1218725335,3290,3290,3290,3290,0
20250218,175900,1218725335,3290,3290,3290,3290,0
20250218,175800,1218725335,3290,3290,3290,3290,0
20250218,175700,1218725335,3290,3290,3290,3290,0
20250218,175600,1218725335,3290,3290,3290,3290,0
20250218,175500,1218725335,3290,3290,3290,3290,0
20250218,175400,1218725335,3290,3290,3290,3290,0
20250218,175300,1218725335,3290,3290,3290,3290,0
20250218,175200,1218725335,3290,3290,3290,3290,0
20250218,175100,1218725335,3290,3290,3290,3290,0
20250218,175000,1218725335,3290,3290,3290,3290,0
20250218,174900,1218725335,3290,3290,3290,3290,0
20250218,174800,1218725335,3290,3290,3290,3290,0
20250218,174700,1218725335,3290,3290,3290,3290,0
20250218,174600,1218725335,3290,3290,3290,3290,0
20250218,174500,1218725335,3290,3290,3290,3290,0
20250218,174400,1218725335,3290,3290,3290,3290,0
20250218,174300,1218725335,3290,3290,3290,3290,0
20250218,174200,1218725335,3290,3290,3290,3290,0
20250218,174100,1218725335,3290,3290,3290,3290,0
20250218,174000,1218725335,3290,3290,3290,3290,0
20250218,173900,1218725335,3290,3290,3290,3290,0
20250218,173800,1218725335,3290,3290,3290,3290,0
20250218,173700,1218725335,3290,3290,3290,3290,0
20250218,173600,1218725335,3290,3290,3290,3290,0
20250218,173500,1218725335,3290,3290,3290,3290,0
20250218,173400,1218725335,3290,3290,3290,3290,0
20250218,173300,1218725335,3290,3290,3290,3290,0
20250218,173200,1218725335,3290,3290,3290,3290,0
20250218,173100,1218725335,3290,3290,3290,3290,11437
20250218,173000,1218725335,3290,3290,3290,3290,0
20250218,172900,1218725335,3290,3290,3290,3290,0
20250218,172800,1218725335,3290,3290,3290,3290,0
20250218,172700,1218725335,3290,3290,3290,3290,0
20250218,172600,1218725335,3290,3290,3290,3290,0
20250218,172500,1218725335,3290,3290,3290,3290,0
20250218,172400,1218725335,3290,3290,3290,3290,0
20250218,172300,1218725335,3290,3290,3290,3290,0
20250218,172200,1218725335,3290,3290,3290,3290,0
20250218,172100,1218725335,3290,3290,3290,3290,0
20250218,172000,1218725335,3290,3290,3290,3290,0
20250218,171900,1218725335,3290,3290,3290,3290,0
20250218,171800,1218725335,3290,3290,3290,3290,0
20250218,171700,1218725335,3290,3290,3290,3290,0
20250218,171600,1218725335,3290,3290,3290,3290,0
20250218,171500,1218725335,3290,3290,3290,3290,0
20250218,171400,1218725335,3290,3290,3290,3290,0
20250218,171300,1218725335,3290,3290,3290,3290,0
20250218,171200,1218725335,3290,3290,3290,3290,0
20250218,171100,1218725335,3290,3290,3290,3290,0
20250218,171000,1218725335,3290,3290,3290,3290,0
20250218,170900,1218725335,3290,3290,3290,3290,0
20250218,170800,1218725335,3290,3290,3290,3290,0
20250218,170700,1218725335,3290,3290,3290,3290,0
20250218,170600,1218725335,3290,3290,3290,3290,0
20250218,170500,1218725335,3290,3290,3290,3290,0
20250218,170400,1218725335,3290,3290,3290,3290,0
20250218,170300,1218725335,3290,3290,3290,3290,0
20250218,170200,1218725335,3290,3290,3290,3290,0
20250218,170100,1218725335,3290,3290,3290,3290,11437
20250218,170000,1218725335,3290,3290,3290,3290,0
20250218,165900,1218725335,3290,3290,3290,3290,0
20250218,165800,1218725335,3290,3290,3290,3290,0
20250218,165700,1218725335,3290,3290,3290,3290,0
20250218,165600,1218725335,3290,3290,3290,3290,0
20250218,165500,1218725335,3290,3290,3290,3290,0
20250218,165400,1218725335,3290,3290,3290,3290,0
20250218,165300,1218725335,3290,3290,3290,3290,0
20250218,165200,1218725335,3290,3290,3290,3290,0
20250218,165100,1218725335,3290,3290,3290,3290,0
20250218,165000,1218725335,3290,3290,3290,3290,0
20250218,164900,1218725335,3290,3290,3290,3290,0
20250218,164800,1218725335,3290,3290,3290,3290,0
20250218,164700,1218725335,3290,3290,3290,3290,0
20250218,164600,1218725335,3290,3290,3290,3290,0
20250218,164500,1218725335,3290,3290,3290,3290,0
20250218,164400,1218725335,3290,3290,3290,3290,0
20250218,164300,1218725335,3290,3290,3290,3290,0
20250218,164200,1218725335,3290,3290,3290,3290,0
20250218,164100,1218725335,3290,3290,3290,3290,0
20250218,164000,1218725335,3290,3290,3290,3290,0
20250218,163900,1218725335,3290,3290,3290,3290,0
20250218,163800,1218725335,3290,3290,3290,3290,0
20250218,163700,1218725335,3290,3290,3290,3290,0
20250218,163600,1218725335,3290,3290,3290,3290,0
20250218,163500,1218725335,3290,3290,3290,3290,0
20250218,163400,1218725335,3290,3290,3290,3290,0
20250218,163300,1218725335,3290,3290,3290,3290,0
20250218,163200,1218725335,3290,3290,3290,3290,0
20250218,163100,1218725335,3290,3290,3290,3290,11437
20250218,163000,1218725335,3290,3290,3290,3290,0
20250218,162900,1218725335,3290,3290,3290,3290,0
20250218,162800,1218725335,3290,3290,3290,3290,0
20250218,162700,1218725335,3290,3290,3290,3290,0
20250218,162600,1218725335,3290,3290,3290,3290,0
20250218,162500,1218725335,3290,3290,3290,3290,0
20250218,162400,1218725335,3290,3290,3290,3290,0
20250218,162300,1218725335,3290,3290,3290,3290,0
20250218,162200,1218725335,3290,3290,3290,3290,0
20250218,162100,1218725335,3290,3290,3290,3290,0
20250218,162000,1218725335,3290,3290,3290,3290,0
20250218,161900,1218725335,3290,3290,3290,3290,0
20250218,161800,1218725335,3290,3290,3290,3290,0
20250218,161700,1218725335,3290,3290,3290,3290,0
20250218,161600,1218725335,3290,3290,3290,3290,0
20250218,161500,1218725335,3290,3290,3290,3290,0
20250218,161400,1218725335,3290,3290,3290,3290,0
20250218,161300,1218725335,3290,3290,3290,3290,0
20250218,161200,1218725335,3290,3290,3290,3290,0
20250218,161100,1218725335,3290,3290,3290,3290,0
20250218,161000,1218725335,3290,3290,3290,3290,0
20250218,160900,1218725335,3290,3290,3290,3290,0
20250218,160800,1218725335,3290,3290,3290,3290,0
20250218,160700,1218725335,3290,3290,3290,3290,0
20250218,160600,1218725335,3290,3290,3290,3290,0
20250218,160500,1218725335,3290,3290,3290,3290,0
20250218,160400,1218725335,3290,3290,3290,3290,0
20250218,160300,1218725335,3290,3290,3290,3290,0
20250218,160200,1218725335,3290,3290,3290,3290,0
20250218,160100,1218725335,3290,3290,3290,3290,11437
20250218,160000,1218725335,3290,3290,3290,3290,0
20250218,155900,1218725335,3290,3290,3290,3290,0
20250218,155800,1218725335,3290,3290,3290,3290,0
20250218,155700,1218725335,3290,3290,3290,3290,0
20250218,155600,1218725335,3290,3290,3290,3290,0
20250218,155500,1218725335,3290,3290,3290,3290,0
20250218,155400,1218725335,3290,3290,3290,3290,0
20250218,155300,1218725335,3290,3290,3290,3290,0
20250218,155200,1218725335,3290,3290,3290,3290,0
20250218,155100,1218725335,3290,3290,3290,3290,0
20250218,155000,1218725335,3290,3290,3290,3290,0
20250218,154900,1218725335,3290,3290,3290,3290,0
20250218,154800,1218725335,3290,3290,3290,3290,0
20250218,154700,1218725335,3290,3290,3290,3290,0
20250218,154600,1218725335,3290,3290,3290,3290,0
20250218,154500,1218725335,3290,3290,3290,3290,0
20250218,154400,1218725335,3290,3290,3290,3290,0
20250218,154300,1218725335,3290,3290,3290,3290,0
20250218,154200,1218725335,3290,3290,3290,3290,0
20250218,154100,1218725335,3290,3290,3290,3290,0
20250218,154000,1218725335,3290,3290,3290,3290,0
20250218,153900,1218725335,3290,3290,3290,3290,0
20250218,153800,1218725335,3290,3290,3290,3290,0
20250218,153700,1218725335,3290,3290,3290,3290,0
20250218,153600,1218725335,3290,3290,3290,3290,0
20250218,153500,1218725335,3290,3290,3290,3290,0
20250218,153400,1218725335,3290,3290,3290,3290,0
20250218,153300,1218725335,3290,3290,3290,3290,0
20250218,153200,1218725335,3290,3290,3290,3290,0
20250218,153100,1218725335,3290,3290,3290,3290,11437
20250218,153000,1218725335,3290,3290,3290,3290,11437
20250218,152900,1181097605,3290,3290,3290,3290,0
20250218,152800,1181097605,3290,3290,3290,3290,0
20250218,152700,1181097605,3290,3290,3290,3290,0
20250218,152600,1181097605,3290,3290,3290,3290,0
20250218,152500,1181097605,3290,3290,3290,3290,0
20250218,152400,1181097605,3290,3290,3290,3290,0
20250218,152300,1181097605,3290,3290,3290,3290,0
20250218,152200,1181097605,3290,3290,3290,3290,0
20250218,152100,1181097605,3290,3290,3290,3290,0
20250218,152000,1181097605,3290,3290,3290,3290,0
20250218,151900,1181097605,3290,3290,3290,3290,0
20250218,151800,1181097605,3290,3290,3290,3290,0
20250218,151700,1181097605,3290,3290,3290,3290,150
20250218,151600,1180604105,3295,3295,3295,3295,890
20250218,151500,1177671555,3295,3300,3300,3295,1095
20250218,151400,1174061110,3305,3305,3305,3305,1
20250218,151300,1174057805,3305,3305,3305,3305,0
20250218,151200,1174057805,3305,3305,3305,3305,0
20250218,151100,1174057805,3305,3305,3305,3305,0
20250218,151000,1174057805,3305,3305,3305,3305,1300
20250218,150900,1169761305,3305,3310,3310,3305,1590
20250218,150800,1164498625,3310,3310,3310,3310,0
20250218,150700,1164498625,3310,3310,3310,3310,1
20250218,150600,1164495315,3310,3310,3310,3310,0
20250218,150500,1164495315,3310,3310,3310,3310,1
20250218,150400,1164492005,3310,3310,3310,3310,14
20250218,150300,1164445665,3315,3310,3315,3310,11
20250218,150200,1164409205,3310,3310,3310,3310,0
20250218,150100,1164409205,3310,3315,3315,3310,328
20250218,150000,1163321890,3315,3315,3315,3315,578
20250218,145900,1161405820,3310,3310,3310,3310,1
20250218,145800,1161402510,3310,3310,3310,3310,1
20250218,145700,1161399200,3315,3315,3315,3315,105
20250218,145600,1161051125,3310,3310,3310,3310,0
20250218,145500,1161051125,3310,3310,3310,3310,1
20250218,145400,1161047815,3310,3310,3310,3310,1
20250218,145300,1161044505,3310,3310,3310,3310,0
20250218,145200,1161044505,3310,3310,3310,3310,0
20250218,145100,1161044505,3310,3310,3310,3310,1
20250218,145000,1161041195,3310,3315,3315,3310,84
20250218,144900,1160762740,3325,3325,3325,3325,0
20250218,144800,1160762740,3325,3325,3325,3325,1
20250218,144700,1160759415,3320,3320,3320,3320,9
20250218,144600,1160729535,3315,3320,3320,3315,611
20250218,144500,1158702520,3320,3315,3320,3315,961
20250218,144400,1155515055,3315,3315,3315,3315,326
20250218,144300,1154434365,3310,3310,3310,3310,2
20250218,144200,1154427745,3315,3315,3315,3315,60
20250218,144100,1154228845,3315,3315,3315,3315,1
20250218,144000,1154225530,3310,3310,3310,3310,1
20250218,143900,1154222220,3315,3310,3315,3310,2
20250218,143800,1154215595,3315,3315,3315,3315,100
20250218,143700,1153884095,3315,3315,3315,3315,500
20250218,143600,1152226595,3315,3310,3315,3310,34
20250218,143500,1152113905,3310,3310,3310,3310,676
20250218,143400,1149876345,3310,3310,3310,3310,157
20250218,143300,1149356675,3300,3300,3300,3300,0
20250218,143200,1149356675,3300,3300,3300,3300,1
20250218,143100,1149353375,3310,3310,3310,3310,44
20250218,143000,1149207735,3325,3325,3325,3325,1
20250218,142900,1149204410,3325,3310,3325,3310,29
20250218,142800,1149108275,3310,3310,3310,3310,1
20250218,142700,1149104965,3310,3305,3310,3305,7229
20250218,142600,1125182955,3300,3300,3300,3300,0
20250218,142500,1125182955,3300,3300,3300,3300,0
20250218,142400,1125182955,3300,3300,3300,3300,2
20250218,142300,1125176355,3305,3305,3305,3305,0
20250218,142200,1125176355,3305,3305,3305,3305,0
20250218,142100,1125176355,3305,3305,3305,3305,786
20250218,142000,1122578625,3300,3305,3305,3300,76
20250218,141900,1122327455,3305,3305,3305,3305,0
20250218,141800,1122327455,3305,3305,3305,3305,0
20250218,141700,1122327455,3305,3305,3305,3305,1
20250218,141600,1122324150,3300,3300,3300,3300,2
20250218,141500,1122317550,3305,3300,3305,3300,21
20250218,141400,1122248245,3300,3300,3300,3300,0
20250218,141300,1122248245,3300,3300,3300,3300,0
20250218,141200,1122248245,3300,3300,3300,3300,2
20250218,141100,1122241645,3300,3300,3300,3300,148
20250218,141000,1121753245,3300,3300,3300,3300,0
20250218,140900,1121753245,3300,3300,3300,3300,0
20250218,140800,1121753245,3300,3300,3300,3300,210
20250218,140700,1121060245,3305,3305,3305,3305,26
20250218,140600,1120974315,3305,3305,3305,3305,1
20250218,140500,1120971010,3290,3290,3290,3290,1
20250218,140400,1120967720,3290,3300,3300,3290,150
20250218,140300,1120472730,3305,3305,3305,3305,0
20250218,140200,1120472730,3305,3305,3305,3305,0
20250218,140100,1120472730,3305,3305,3305,3285,5
20250218,140000,1120456225,3285,3290,3305,3285,92
20250218,135900,1120153535,3290,3290,3290,3290,0
20250218,135800,1120153535,3290,3290,3290,3290,0
20250218,135700,1120153535,3290,3290,3290,3290,2
20250218,135600,1120146955,3290,3290,3290,3290,0
20250218,135500,1120146955,3290,3290,3290,3290,1000
20250218,135400,1116856955,3285,3285,3285,3285,0
20250218,135300,1116856955,3285,3280,3285,3280,447
20250218,135200,1115388570,3280,3280,3280,3280,5
20250218,135100,1115372170,3280,3280,3280,3280,0
20250218,135000,1115372170,3280,3280,3280,3280,233
20250218,134900,1114607930,3275,3280,3280,3275,769
20250218,134800,1112085615,3285,3285,3285,3285,50
20250218,134700,1111921365,3285,3285,3285,3285,1
20250218,134600,1111918080,3280,3285,3285,3280,2
20250218,134500,1111911515,3285,3285,3285,3285,150
20250218,134400,1111418765,3280,3280,3280,3280,0
20250218,134300,1111418765,3280,3280,3280,3280,0
20250218,134200,1111418765,3280,3280,3280,3280,1
20250218,134100,1111415485,3280,3285,3290,3280,495
20250218,134000,1109791660,3290,3290,3290,3290,200
20250218,133900,1109133660,3285,3285,3285,3285,10
20250218,133800,1109100810,3285,3285,3285,3285,1
20250218,133700,1109097525,3290,3290,3290,3290,44
20250218,133600,1108952765,3290,3290,3290,3285,707
20250218,133500,1106629965,3290,3290,3290,3290,0
20250218,133400,1106629965,3290,3295,3295,3290,208
20250218,133300,1105944610,3295,3295,3295,3295,1
20250218,133200,1105941315,3305,3305,3305,3305,0
20250218,133100,1105941315,3305,3295,3305,3295,2
20250218,133000,1105934715,3305,3305,3305,3305,1
20250218,132900,1105931410,3295,3295,3295,3295,1
20250218,132800,1105928115,3295,3295,3295,3295,0
20250218,132700,1105928115,3295,3295,3295,3295,1
20250218,132600,1105924820,3300,3295,3300,3295,110
20250218,132500,1105562320,3295,3295,3295,3295,1
20250218,132400,1105559025,3305,3305,3305,3305,42
20250218,132300,1105420215,3290,3290,3290,3290,1
20250218,132200,1105416925,3290,3290,3290,3290,400
20250218,132100,1104100925,3290,3290,3290,3290,1
20250218,132000,1104097635,3290,3290,3290,3290,0
20250218,131900,1104097635,3290,3290,3290,3290,1
20250218,131800,1104094345,3290,3290,3290,3290,0
20250218,131700,1104094345,3290,3290,3290,3290,1
20250218,131600,1104091055,3300,3305,3305,3300,11
20250218,131500,1104054750,3290,3290,3290,3290,1
20250218,131400,1104051460,3300,3305,3305,3300,1173
20250218,131300,1100179810,3300,3300,3300,3300,1
20250218,131200,1100176510,3310,3300,3310,3300,21
20250218,131100,1100107010,3310,3310,3310,3310,1
20250218,131000,1100103700,3300,3305,3305,3300,174
20250218,130900,1099528720,3310,3310,3310,3310,0
20250218,130800,1099528720,3310,3305,3310,3305,19
20250218,130700,1099465835,3310,3310,3310,3310,17
20250218,130600,1099409565,3305,3305,3305,3305,1
20250218,130500,1099406260,3305,3305,3305,3305,0
20250218,130400,1099406260,3305,3305,3305,3305,1
20250218,130300,1099402955,3300,3300,3300,3300,0
20250218,130200,1099402955,3300,3300,3300,3300,1
20250218,130100,1099399655,3305,3305,3305,3305,30
20250218,130000,1099300505,3305,3305,3305,3305,451
20250218,125900,1097809950,3310,3310,3310,3310,419
20250218,125800,1096423060,3305,3305,3305,3305,2
20250218,125700,1096416450,3305,3305,3305,3305,0
20250218,125600,1096416450,3305,3305,3305,3305,1
20250218,125500,1096413145,3300,3300,3300,3300,0
20250218,125400,1096413145,3300,3300,3300,3300,1
20250218,125300,1096409845,3300,3300,3300,3300,1
20250218,125200,1096406545,3310,3305,3310,3305,29
20250218,125100,1096310570,3300,3300,3300,3300,0
20250218,125000,1096310570,3300,3300,3300,3300,1
20250218,124900,1096307270,3300,3300,3300,3300,1
20250218,124800,1096303970,3300,3300,3300,3300,0
20250218,124700,1096303970,3300,3300,3300,3300,254
20250218,124600,1095465770,3295,3290,3295,3290,11
20250218,124500,1095429530,3290,3290,3290,3290,1
20250218,124400,1095426240,3280,3280,3280,3280,0
20250218,124300,1095426240,3280,3280,3280,3280,0
20250218,124200,1095426240,3280,3280,3280,3280,1
20250218,124100,1095422960,3280,3300,3300,3280,2
20250218,124000,1095416380,3300,3300,3300,3300,100
20250218,123900,1095086380,3300,3300,3300,3300,0
20250218,123800,1095086380,3300,3295,3300,3280,3002
20250218,123700,1085194800,3280,3280,3280,3280,1
20250218,123600,1085191520,3285,3285,3285,3285,10
20250218,123500,1085158670,3280,3280,3280,3280,0
20250218,123400,1085158670,3280,3275,3280,3275,2
20250218,123300,1085152115,3275,3275,3275,3275,0
20250218,123200,1085152115,3275,3275,3275,3275,0
20250218,123100,1085152115,3275,3285,3285,3275,9000
20250218,123000,1055661475,3285,3285,3285,3285,135
20250218,122900,1055218000,3285,3285,3285,3285,0
20250218,122800,1055218000,3285,3285,3285,3285,0
20250218,122700,1055218000,3285,3285,3285,3285,585
20250218,122600,1053296275,3285,3290,3290,3285,713
20250218,122500,1050950510,3290,3290,3290,3290,0
20250218,122400,1050950510,3290,3290,3290,3290,0
20250218,122300,1050950510,3290,3290,3290,3290,11
20250218,122200,1050914320,3290,3290,3290,3290,1
20250218,122100,1050911030,3295,3295,3295,3295,43
20250218,122000,1050769345,3295,3295,3295,3295,87
20250218,121900,1050482680,3295,3295,3295,3295,2
20250218,121800,1050476090,3300,3300,3300,3300,0
20250218,121700,1050476090,3300,3300,3300,3300,10
20250218,121600,1050443090,3295,3295,3295,3295,0
20250218,121500,1050443090,3295,3295,3295,3295,2
20250218,121400,1050436500,3315,3315,3315,3315,468
20250218,121300,1048885080,3315,3315,3315,3315,0
20250218,121200,1048885080,3315,3315,3315,3315,0
20250218,121100,1048885080,3315,3295,3315,3295,3
20250218,121000,1048875175,3315,3315,3315,3315,1000
20250218,120900,1045560175,3315,3310,3315,3310,1370
20250218,120800,1041019695,3295,3290,3325,3290,6009
20250218,120700,1021158530,3285,3280,3285,3280,107
20250218,120600,1020807040,3285,3285,3285,3285,14
20250218,120500,1020761050,3285,3285,3285,3285,250
20250218,120400,1019939800,3280,3280,3280,3280,263
20250218,120300,1019077160,3275,3280,3280,3275,919
20250218,120200,1016062885,3280,3275,3280,3275,4
20250218,120100,1016049780,3280,3280,3280,3280,0
20250218,120000,1016049780,3280,3275,3280,3275,1621
20250218,115900,1010732905,3275,3280,3280,3275,501
20250218,115800,1009089630,3275,3275,3275,3275,750
20250218,115700,1006633380,3275,3275,3275,3275,523
20250218,115600,1004920555,3275,3270,3275,3270,1513
20250218,115500,999965495,3270,3270,3270,3270,1
20250218,115400,999962225,3275,3275,3275,3275,217
20250218,115300,999251550,3270,3270,3270,3270,2921
20250218,115200,989699880,3260,3260,3265,3260,691
20250218,115100,987446270,3260,3270,3270,3260,3
20250218,115000,987436470,3270,3265,3270,3265,8
20250218,114900,987410345,3265,3265,3265,3265,0
20250218,114800,987410345,3265,3265,3265,3265,1
20250218,114700,987407080,3265,3270,3270,3265,2
20250218,114600,987400545,3260,3260,3260,3260,0
20250218,114500,987400545,3260,3260,3260,3260,0
20250218,114400,987400545,3260,3265,3265,3260,151
20250218,114300,986907535,3260,3260,3260,3260,1
20250218,114200,986904275,3270,3270,3270,3270,0
20250218,114100,986904275,3270,3260,3270,3260,2
20250218,114000,986897745,3275,3260,3275,3260,2
20250218,113900,986891210,3270,3270,3270,3270,8
20250218,113800,986865050,3270,3270,3270,3270,0
20250218,113700,986865050,3270,3270,3270,3270,1
20250218,113600,986861780,3275,3265,3275,3265,2
20250218,113500,986855240,3275,3275,3275,3275,1
20250218,113400,986851965,3270,3270,3270,3270,1330
20250218,113300,982502865,3265,3265,3270,3265,228
20250218,113200,981758240,3265,3260,3265,3260,43
20250218,113100,981617850,3265,3265,3265,3265,1
20250218,113000,981614585,3265,3265,3265,3265,1
20250218,112900,981611320,3255,3265,3265,3255,2
20250218,112800,981604800,3255,3255,3255,3255,1
20250218,112700,981601545,3265,3260,3265,3260,593
20250218,112600,979668360,3255,3255,3255,3255,0
20250218,112500,979668360,3255,3255,3265,3255,3
20250218,112400,979658585,3250,3250,3250,3250,1
20250218,112300,979655335,3270,3270,3270,3270,1
20250218,112200,979652065,3250,3250,3250,3250,1
20250218,112100,979648815,3250,3250,3250,3250,0
20250218,112000,979648815,3250,3270,3270,3250,2
20250218,111900,979642295,3245,3245,3245,3245,0
20250218,111800,979642295,3245,3245,3245,3245,1
20250218,111700,979639050,3250,3260,3260,3250,10000
20250218,111600,947113415,3270,3260,3275,3250,21150
20250218,111500,878334560,3260,3260,3260,3260,0
20250218,111400,878334560,3260,3270,3275,3260,1222
20250218,111300,874337485,3255,3255,3255,3255,0
20250218,111200,874337485,3255,3255,3255,3255,1
20250218,111100,874334230,3270,3270,3270,3270,0
20250218,111000,874334230,3270,3255,3270,3255,2
20250218,110900,874327705,3255,3255,3255,3255,0
20250218,110800,874327705,3255,3260,3260,3255,1223
20250218,110700,870340730,3265,3245,3265,3245,514
20250218,110600,868663065,3260,3260,3260,3260,675
20250218,110500,866462565,3260,3250,3260,3250,950
20250218,110400,863365575,3245,3245,3245,3245,1
20250218,110300,863362330,3245,3245,3245,3245,1
20250218,110200,863359085,3245,3245,3245,3245,661
20250218,110100,861214140,3245,3250,3250,3245,1232
20250218,110000,857216295,3240,3250,3250,3240,717
20250218,105900,854886055,3240,3250,3250,3240,2
20250218,105800,854879565,3245,3245,3245,3245,0
20250218,105700,854879565,3245,3240,3245,3240,189
20250218,105600,854266265,3245,3240,3245,3240,359
20250218,105500,853101850,3240,3240,3240,3240,2
20250218,105400,853095370,3245,3245,3245,3245,0
20250218,105300,853095370,3245,3245,3245,3230,4
20250218,105200,853082405,3245,3245,3245,3245,427
20250218,105100,851696790,3250,3260,3260,3225,41127
20250218,105000,718740850,3270,3270,3270,3270,0
20250218,104900,718740850,3270,3260,3270,3260,2
20250218,104800,718734320,3275,3260,3275,3260,2
20250218,104700,718727785,3275,3270,3275,3270,11
20250218,104600,718691810,3270,3270,3270,3270,1248
20250218,104500,714610850,3260,3270,3270,3260,5
20250218,104400,714594520,3270,3250,3270,3250,4
20250218,104300,714581460,3270,3245,3270,3245,4885
20250218,104200,698651055,3235,3250,3250,3235,164
20250218,104100,698118085,3255,3250,3260,3230,2314
20250218,104000,690595000,3230,3240,3240,3230,2319
20250218,103900,683101450,3230,3250,3260,3230,11751
20250218,103800,645068525,3230,3255,3275,3230,30530
20250218,103700,546051490,3255,3240,3255,3240,8
20250218,103600,546025495,3255,3240,3255,3240,2
20250218,103500,546019000,3255,3245,3255,3245,2321
20250218,103400,538476230,3245,3240,3245,3235,550
20250218,103300,536691515,3250,3255,3255,3230,20007
20250218,103200,471996580,3255,3250,3255,3240,5992
20250218,103100,452570505,3260,3260,3260,3260,5
20250218,103000,452554205,3255,3245,3255,3245,1367
20250218,102900,448111570,3255,3250,3255,3245,8
20250218,102800,448085555,3255,3245,3255,3245,19
20250218,102700,448023775,3255,3245,3270,3235,13776
20250218,102600,403368240,3245,3290,3290,3245,22124
20250218,102500,331382260,3295,3295,3295,3265,15166
20250218,102400,281788690,3290,3290,3290,3290,0
20250218,102300,281788690,3290,3300,3300,3290,3000
20250218,102200,271908000,3320,3300,3320,3300,3
20250218,102100,271898080,3300,3325,3325,3300,3
20250218,102000,271888155,3305,3305,3305,3305,0
20250218,101900,271888155,3305,3305,3305,3305,50
20250218,101800,271722905,3305,3305,3305,3305,0
20250218,101700,271722905,3305,3310,3310,3305,52
20250218,101600,271550795,3310,3305,3310,3305,810
20250218,101500,268873695,3305,3295,3305,3295,1418
20250218,101400,264187825,3305,3295,3305,3295,401
20250218,101300,262866520,3270,3285,3305,3270,1052
20250218,101200,259410620,3285,3270,3285,3270,3223
20250218,101100,248844795,3265,3265,3265,3265,650
20250218,101000,246722545,3250,3250,3250,3250,2
20250218,100900,246716045,3270,3265,3275,3265,745
20250218,100800,244278665,3265,3255,3265,3255,2012
20250218,100700,237722105,3240,3240,3240,3240,0
20250218,100600,237722105,3240,3240,3240,3240,2
20250218,100500,237715625,3245,3245,3245,3245,339
20250218,100400,236615570,3245,3250,3250,3245,1337
20250218,100300,232271315,3250,3250,3250,3250,0
20250218,100200,232271315,3250,3255,3255,3250,5
20250218,100100,232255050,3250,3250,3250,3250,580
20250218,100000,230370050,3250,3250,3250,3250,0
20250218,095900,230370050,3250,3250,3250,3250,1010
20250218,095800,227087550,3250,3250,3250,3250,149
20250218,095700,226603300,3255,3255,3255,3255,0
20250218,095600,226603300,3255,3250,3255,3250,402
20250218,095500,225294795,3255,3265,3265,3255,1588
20250218,095400,220125845,3255,3260,3260,3255,1145
20250218,095300,216393150,3260,3260,3265,3260,307
20250218,095200,215390820,3265,3260,3265,3260,1200
20250218,095100,211476320,3255,3260,3260,3255,909
20250218,095000,208515645,3265,3260,3265,3260,410
20250218,094900,207179000,3265,3270,3270,3265,582
20250218,094800,205278730,3270,3275,3275,3270,555
20250218,094700,203463020,3280,3275,3280,3275,3
20250218,094600,203453190,3275,3285,3285,3275,2358
20250218,094500,195716815,3300,3290,3300,3285,501
20250218,094400,194068715,3300,3300,3300,3300,3
20250218,094300,194058815,3285,3285,3285,3285,1
20250218,094200,194055530,3285,3305,3305,3285,213
20250218,094100,193355475,3305,3305,3305,3305,1
20250218,094000,193352170,3290,3300,3300,3290,329
20250218,093900,192266780,3300,3300,3300,3300,1
20250218,093800,192263480,3300,3300,3300,3300,1
20250218,093700,192260180,3310,3310,3310,3310,500
20250218,093600,190605180,3310,3285,3310,3285,2
20250218,093500,190598585,3300,3300,3300,3300,628
20250218,093400,188526185,3300,3300,3300,3300,1
20250218,093300,188522885,3300,3300,3300,3300,0
20250218,093200,188522885,3300,3300,3300,3300,2181
20250218,093100,181325585,3330,3290,3330,3290,2498
20250218,093000,173021165,3290,3315,3315,3290,574
20250218,092900,171118380,3300,3300,3300,3300,0
20250218,092800,171118380,3300,3285,3300,3285,13185
20250218,092700,127610565,3285,3285,3285,3285,0
20250218,092600,127610565,3285,3300,3300,3285,2
20250218,092500,127603980,3290,3290,3290,3290,699
20250218,092400,125304270,3300,3300,3300,3290,131
20250218,092300,124872590,3300,3305,3335,3295,14187
20250218,092200,78050115,3305,3305,3305,3305,150
20250218,092100,77554365,3310,3315,3315,3310,2000
20250218,092000,70933275,3315,3315,3315,3315,4
20250218,091900,70920015,3310,3330,3330,3310,2
20250218,091800,70913375,3335,3335,3335,3335,100
20250218,091700,70579875,3330,3285,3330,3285,3847
20250218,091600,57812695,3290,3285,3290,3285,68
20250218,091500,57589305,3285,3285,3285,3270,303
20250218,091400,56593965,3260,3270,3290,3255,1430
20250218,091300,51929725,3270,3315,3315,3250,5606
20250218,091200,33535095,3305,3310,3310,3305,2229
20250218,091100,26162975,3315,3320,3325,3310,484
20250218,091000,24557010,3325,3315,3340,3315,453
20250218,090900,23052240,3315,3360,3360,3315,302
20250218,090800,22050460,3325,3330,3360,3325,224
20250218,090700,21304760,3360,3370,3370,3330,591
20250218,090600,19334765,3335,3325,3335,3305,1089
20250218,090500,15730925,3335,3325,3335,3325,125
20250218,090400,15315275,3330,3335,3335,3330,334
20250218,090300,14201545,3340,3355,3355,3340,690
20250218,090200,11891040,3350,3350,3350,3350,72
20250218,090100,11649840,3370,3370,3370,3345,2043
20250218,090000,4795970,3365,3355,3365,3355,1427