KissMeData/263690/min/candle-20250218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250218,210100,77788570,5620,5620,5620,5620,1138
20250218,210000,77788570,5620,5620,5620,5620,0
20250218,205900,77788570,5620,5620,5620,5620,0
20250218,205800,77788570,5620,5620,5620,5620,0
20250218,205700,77788570,5620,5620,5620,5620,0
20250218,205600,77788570,5620,5620,5620,5620,0
20250218,205500,77788570,5620,5620,5620,5620,0
20250218,205400,77788570,5620,5620,5620,5620,0
20250218,205300,77788570,5620,5620,5620,5620,0
20250218,205200,77788570,5620,5620,5620,5620,0
20250218,205100,77788570,5620,5620,5620,5620,0
20250218,205000,77788570,5620,5620,5620,5620,0
20250218,204900,77788570,5620,5620,5620,5620,0
20250218,204800,77788570,5620,5620,5620,5620,0
20250218,204700,77788570,5620,5620,5620,5620,0
20250218,204600,77788570,5620,5620,5620,5620,0
20250218,204500,77788570,5620,5620,5620,5620,0
20250218,204400,77788570,5620,5620,5620,5620,0
20250218,204300,77788570,5620,5620,5620,5620,0
20250218,204200,77788570,5620,5620,5620,5620,0
20250218,204100,77788570,5620,5620,5620,5620,0
20250218,204000,77788570,5620,5620,5620,5620,0
20250218,203900,77788570,5620,5620,5620,5620,0
20250218,203800,77788570,5620,5620,5620,5620,0
20250218,203700,77788570,5620,5620,5620,5620,0
20250218,203600,77788570,5620,5620,5620,5620,0
20250218,203500,77788570,5620,5620,5620,5620,0
20250218,203400,77788570,5620,5620,5620,5620,0
20250218,203300,77788570,5620,5620,5620,5620,0
20250218,203200,77788570,5620,5620,5620,5620,0
20250218,203100,77788570,5620,5620,5620,5620,1138
20250218,203000,77788570,5620,5620,5620,5620,0
20250218,202900,77788570,5620,5620,5620,5620,0
20250218,202800,77788570,5620,5620,5620,5620,0
20250218,202700,77788570,5620,5620,5620,5620,0
20250218,202600,77788570,5620,5620,5620,5620,0
20250218,202500,77788570,5620,5620,5620,5620,0
20250218,202400,77788570,5620,5620,5620,5620,0
20250218,202300,77788570,5620,5620,5620,5620,0
20250218,202200,77788570,5620,5620,5620,5620,0
20250218,202100,77788570,5620,5620,5620,5620,0
20250218,202000,77788570,5620,5620,5620,5620,0
20250218,201900,77788570,5620,5620,5620,5620,0
20250218,201800,77788570,5620,5620,5620,5620,0
20250218,201700,77788570,5620,5620,5620,5620,0
20250218,201600,77788570,5620,5620,5620,5620,0
20250218,201500,77788570,5620,5620,5620,5620,0
20250218,201400,77788570,5620,5620,5620,5620,0
20250218,201300,77788570,5620,5620,5620,5620,0
20250218,201200,77788570,5620,5620,5620,5620,0
20250218,201100,77788570,5620,5620,5620,5620,0
20250218,201000,77788570,5620,5620,5620,5620,0
20250218,200900,77788570,5620,5620,5620,5620,0
20250218,200800,77788570,5620,5620,5620,5620,0
20250218,200700,77788570,5620,5620,5620,5620,0
20250218,200600,77788570,5620,5620,5620,5620,0
20250218,200500,77788570,5620,5620,5620,5620,0
20250218,200400,77788570,5620,5620,5620,5620,0
20250218,200300,77788570,5620,5620,5620,5620,0
20250218,200200,77788570,5620,5620,5620,5620,0
20250218,200100,77788570,5620,5620,5620,5620,1138
20250218,200000,77788570,5620,5620,5620,5620,0
20250218,195900,77788570,5620,5620,5620,5620,0
20250218,195800,77788570,5620,5620,5620,5620,0
20250218,195700,77788570,5620,5620,5620,5620,0
20250218,195600,77788570,5620,5620,5620,5620,0
20250218,195500,77788570,5620,5620,5620,5620,0
20250218,195400,77788570,5620,5620,5620,5620,0
20250218,195300,77788570,5620,5620,5620,5620,0
20250218,195200,77788570,5620,5620,5620,5620,0
20250218,195100,77788570,5620,5620,5620,5620,0
20250218,195000,77788570,5620,5620,5620,5620,0
20250218,194900,77788570,5620,5620,5620,5620,0
20250218,194800,77788570,5620,5620,5620,5620,0
20250218,194700,77788570,5620,5620,5620,5620,0
20250218,194600,77788570,5620,5620,5620,5620,0
20250218,194500,77788570,5620,5620,5620,5620,0
20250218,194400,77788570,5620,5620,5620,5620,0
20250218,194300,77788570,5620,5620,5620,5620,0
20250218,194200,77788570,5620,5620,5620,5620,0
20250218,194100,77788570,5620,5620,5620,5620,0
20250218,194000,77788570,5620,5620,5620,5620,0
20250218,193900,77788570,5620,5620,5620,5620,0
20250218,193800,77788570,5620,5620,5620,5620,0
20250218,193700,77788570,5620,5620,5620,5620,0
20250218,193600,77788570,5620,5620,5620,5620,0
20250218,193500,77788570,5620,5620,5620,5620,0
20250218,193400,77788570,5620,5620,5620,5620,0
20250218,193300,77788570,5620,5620,5620,5620,0
20250218,193200,77788570,5620,5620,5620,5620,0
20250218,193100,77788570,5620,5620,5620,5620,1138
20250218,193000,77788570,5620,5620,5620,5620,0
20250218,192900,77788570,5620,5620,5620,5620,0
20250218,192800,77788570,5620,5620,5620,5620,0
20250218,192700,77788570,5620,5620,5620,5620,0
20250218,192600,77788570,5620,5620,5620,5620,0
20250218,192500,77788570,5620,5620,5620,5620,0
20250218,192400,77788570,5620,5620,5620,5620,0
20250218,192300,77788570,5620,5620,5620,5620,0
20250218,192200,77788570,5620,5620,5620,5620,0
20250218,192100,77788570,5620,5620,5620,5620,0
20250218,192000,77788570,5620,5620,5620,5620,0
20250218,191900,77788570,5620,5620,5620,5620,0
20250218,191800,77788570,5620,5620,5620,5620,0
20250218,191700,77788570,5620,5620,5620,5620,0
20250218,191600,77788570,5620,5620,5620,5620,0
20250218,191500,77788570,5620,5620,5620,5620,0
20250218,191400,77788570,5620,5620,5620,5620,0
20250218,191300,77788570,5620,5620,5620,5620,0
20250218,191200,77788570,5620,5620,5620,5620,0
20250218,191100,77788570,5620,5620,5620,5620,0
20250218,191000,77788570,5620,5620,5620,5620,0
20250218,190900,77788570,5620,5620,5620,5620,0
20250218,190800,77788570,5620,5620,5620,5620,0
20250218,190700,77788570,5620,5620,5620,5620,0
20250218,190600,77788570,5620,5620,5620,5620,0
20250218,190500,77788570,5620,5620,5620,5620,0
20250218,190400,77788570,5620,5620,5620,5620,0
20250218,190300,77788570,5620,5620,5620,5620,0
20250218,190200,77788570,5620,5620,5620,5620,0
20250218,190100,77788570,5620,5620,5620,5620,1138
20250218,190000,77788570,5620,5620,5620,5620,0
20250218,185900,77788570,5620,5620,5620,5620,0
20250218,185800,77788570,5620,5620,5620,5620,0
20250218,185700,77788570,5620,5620,5620,5620,0
20250218,185600,77788570,5620,5620,5620,5620,0
20250218,185500,77788570,5620,5620,5620,5620,0
20250218,185400,77788570,5620,5620,5620,5620,0
20250218,185300,77788570,5620,5620,5620,5620,0
20250218,185200,77788570,5620,5620,5620,5620,0
20250218,185100,77788570,5620,5620,5620,5620,0
20250218,185000,77788570,5620,5620,5620,5620,0
20250218,184900,77788570,5620,5620,5620,5620,0
20250218,184800,77788570,5620,5620,5620,5620,0
20250218,184700,77788570,5620,5620,5620,5620,0
20250218,184600,77788570,5620,5620,5620,5620,0
20250218,184500,77788570,5620,5620,5620,5620,0
20250218,184400,77788570,5620,5620,5620,5620,0
20250218,184300,77788570,5620,5620,5620,5620,0
20250218,184200,77788570,5620,5620,5620,5620,0
20250218,184100,77788570,5620,5620,5620,5620,0
20250218,184000,77788570,5620,5620,5620,5620,0
20250218,183900,77788570,5620,5620,5620,5620,0
20250218,183800,77788570,5620,5620,5620,5620,0
20250218,183700,77788570,5620,5620,5620,5620,0
20250218,183600,77788570,5620,5620,5620,5620,0
20250218,183500,77788570,5620,5620,5620,5620,0
20250218,183400,77788570,5620,5620,5620,5620,0
20250218,183300,77788570,5620,5620,5620,5620,0
20250218,183200,77788570,5620,5620,5620,5620,0
20250218,183100,77788570,5620,5620,5620,5620,1138
20250218,183000,77788570,5620,5620,5620,5620,0
20250218,182900,77788570,5620,5620,5620,5620,0
20250218,182800,77788570,5620,5620,5620,5620,0
20250218,182700,77788570,5620,5620,5620,5620,0
20250218,182600,77788570,5620,5620,5620,5620,0
20250218,182500,77788570,5620,5620,5620,5620,0
20250218,182400,77788570,5620,5620,5620,5620,0
20250218,182300,77788570,5620,5620,5620,5620,0
20250218,182200,77788570,5620,5620,5620,5620,0
20250218,182100,77788570,5620,5620,5620,5620,0
20250218,182000,77788570,5620,5620,5620,5620,0
20250218,181900,77788570,5620,5620,5620,5620,0
20250218,181800,77788570,5620,5620,5620,5620,0
20250218,181700,77788570,5620,5620,5620,5620,0
20250218,181600,77788570,5620,5620,5620,5620,0
20250218,181500,77788570,5620,5620,5620,5620,0
20250218,181400,77788570,5620,5620,5620,5620,0
20250218,181300,77788570,5620,5620,5620,5620,0
20250218,181200,77788570,5620,5620,5620,5620,0
20250218,181100,77788570,5620,5620,5620,5620,0
20250218,181000,77788570,5620,5620,5620,5620,0
20250218,180900,77788570,5620,5620,5620,5620,0
20250218,180800,77788570,5620,5620,5620,5620,0
20250218,180700,77788570,5620,5620,5620,5620,0
20250218,180600,77788570,5620,5620,5620,5620,0
20250218,180500,77788570,5620,5620,5620,5620,0
20250218,180400,77788570,5620,5620,5620,5620,0
20250218,180300,77788570,5620,5620,5620,5620,0
20250218,180200,77788570,5620,5620,5620,5620,0
20250218,180100,77788570,5620,5620,5620,5620,1138
20250218,180000,77788570,5620,5620,5620,5620,0
20250218,175900,77788570,5620,5620,5620,5620,0
20250218,175800,77788570,5620,5620,5620,5620,0
20250218,175700,77788570,5620,5620,5620,5620,0
20250218,175600,77788570,5620,5620,5620,5620,0
20250218,175500,77788570,5620,5620,5620,5620,0
20250218,175400,77788570,5620,5620,5620,5620,0
20250218,175300,77788570,5620,5620,5620,5620,0
20250218,175200,77788570,5620,5620,5620,5620,0
20250218,175100,77788570,5620,5620,5620,5620,0
20250218,175000,77788570,5620,5620,5620,5620,0
20250218,174900,77788570,5620,5620,5620,5620,0
20250218,174800,77788570,5620,5620,5620,5620,0
20250218,174700,77788570,5620,5620,5620,5620,0
20250218,174600,77788570,5620,5620,5620,5620,0
20250218,174500,77788570,5620,5620,5620,5620,0
20250218,174400,77788570,5620,5620,5620,5620,0
20250218,174300,77788570,5620,5620,5620,5620,0
20250218,174200,77788570,5620,5620,5620,5620,0
20250218,174100,77788570,5620,5620,5620,5620,0
20250218,174000,77788570,5620,5620,5620,5620,0
20250218,173900,77788570,5620,5620,5620,5620,0
20250218,173800,77788570,5620,5620,5620,5620,0
20250218,173700,77788570,5620,5620,5620,5620,0
20250218,173600,77788570,5620,5620,5620,5620,0
20250218,173500,77788570,5620,5620,5620,5620,0
20250218,173400,77788570,5620,5620,5620,5620,0
20250218,173300,77788570,5620,5620,5620,5620,0
20250218,173200,77788570,5620,5620,5620,5620,0
20250218,173100,77788570,5620,5620,5620,5620,1138
20250218,173000,77788570,5620,5620,5620,5620,0
20250218,172900,77788570,5620,5620,5620,5620,0
20250218,172800,77788570,5620,5620,5620,5620,0
20250218,172700,77788570,5620,5620,5620,5620,0
20250218,172600,77788570,5620,5620,5620,5620,0
20250218,172500,77788570,5620,5620,5620,5620,0
20250218,172400,77788570,5620,5620,5620,5620,0
20250218,172300,77788570,5620,5620,5620,5620,0
20250218,172200,77788570,5620,5620,5620,5620,0
20250218,172100,77788570,5620,5620,5620,5620,0
20250218,172000,77788570,5620,5620,5620,5620,0
20250218,171900,77788570,5620,5620,5620,5620,0
20250218,171800,77788570,5620,5620,5620,5620,0
20250218,171700,77788570,5620,5620,5620,5620,0
20250218,171600,77788570,5620,5620,5620,5620,0
20250218,171500,77788570,5620,5620,5620,5620,0
20250218,171400,77788570,5620,5620,5620,5620,0
20250218,171300,77788570,5620,5620,5620,5620,0
20250218,171200,77788570,5620,5620,5620,5620,0
20250218,171100,77788570,5620,5620,5620,5620,0
20250218,171000,77788570,5620,5620,5620,5620,0
20250218,170900,77788570,5620,5620,5620,5620,0
20250218,170800,77788570,5620,5620,5620,5620,0
20250218,170700,77788570,5620,5620,5620,5620,0
20250218,170600,77788570,5620,5620,5620,5620,0
20250218,170500,77788570,5620,5620,5620,5620,0
20250218,170400,77788570,5620,5620,5620,5620,0
20250218,170300,77788570,5620,5620,5620,5620,0
20250218,170200,77788570,5620,5620,5620,5620,0
20250218,170100,77788570,5620,5620,5620,5620,1138
20250218,170000,77788570,5620,5620,5620,5620,0
20250218,165900,77788570,5620,5620,5620,5620,0
20250218,165800,77788570,5620,5620,5620,5620,0
20250218,165700,77788570,5620,5620,5620,5620,0
20250218,165600,77788570,5620,5620,5620,5620,0
20250218,165500,77788570,5620,5620,5620,5620,0
20250218,165400,77788570,5620,5620,5620,5620,0
20250218,165300,77788570,5620,5620,5620,5620,0
20250218,165200,77788570,5620,5620,5620,5620,0
20250218,165100,77788570,5620,5620,5620,5620,0
20250218,165000,77788570,5620,5620,5620,5620,0
20250218,164900,77788570,5620,5620,5620,5620,0
20250218,164800,77788570,5620,5620,5620,5620,0
20250218,164700,77788570,5620,5620,5620,5620,0
20250218,164600,77788570,5620,5620,5620,5620,0
20250218,164500,77788570,5620,5620,5620,5620,0
20250218,164400,77788570,5620,5620,5620,5620,0
20250218,164300,77788570,5620,5620,5620,5620,0
20250218,164200,77788570,5620,5620,5620,5620,0
20250218,164100,77788570,5620,5620,5620,5620,0
20250218,164000,77788570,5620,5620,5620,5620,0
20250218,163900,77788570,5620,5620,5620,5620,0
20250218,163800,77788570,5620,5620,5620,5620,0
20250218,163700,77788570,5620,5620,5620,5620,0
20250218,163600,77788570,5620,5620,5620,5620,0
20250218,163500,77788570,5620,5620,5620,5620,0
20250218,163400,77788570,5620,5620,5620,5620,0
20250218,163300,77788570,5620,5620,5620,5620,0
20250218,163200,77788570,5620,5620,5620,5620,0
20250218,163100,77788570,5620,5620,5620,5620,1138
20250218,163000,77788570,5620,5620,5620,5620,0
20250218,162900,77788570,5620,5620,5620,5620,0
20250218,162800,77788570,5620,5620,5620,5620,0
20250218,162700,77788570,5620,5620,5620,5620,0
20250218,162600,77788570,5620,5620,5620,5620,0
20250218,162500,77788570,5620,5620,5620,5620,0
20250218,162400,77788570,5620,5620,5620,5620,0
20250218,162300,77788570,5620,5620,5620,5620,0
20250218,162200,77788570,5620,5620,5620,5620,0
20250218,162100,77788570,5620,5620,5620,5620,0
20250218,162000,77788570,5620,5620,5620,5620,0
20250218,161900,77788570,5620,5620,5620,5620,0
20250218,161800,77788570,5620,5620,5620,5620,0
20250218,161700,77788570,5620,5620,5620,5620,0
20250218,161600,77788570,5620,5620,5620,5620,0
20250218,161500,77788570,5620,5620,5620,5620,0
20250218,161400,77788570,5620,5620,5620,5620,0
20250218,161300,77788570,5620,5620,5620,5620,0
20250218,161200,77788570,5620,5620,5620,5620,0
20250218,161100,77788570,5620,5620,5620,5620,0
20250218,161000,77788570,5620,5620,5620,5620,0
20250218,160900,77788570,5620,5620,5620,5620,0
20250218,160800,77788570,5620,5620,5620,5620,0
20250218,160700,77788570,5620,5620,5620,5620,0
20250218,160600,77788570,5620,5620,5620,5620,0
20250218,160500,77788570,5620,5620,5620,5620,0
20250218,160400,77788570,5620,5620,5620,5620,0
20250218,160300,77788570,5620,5620,5620,5620,0
20250218,160200,77788570,5620,5620,5620,5620,0
20250218,160100,77788570,5620,5620,5620,5620,1138
20250218,160000,77788570,5620,5620,5620,5620,0
20250218,155900,77788570,5620,5620,5620,5620,0
20250218,155800,77788570,5620,5620,5620,5620,0
20250218,155700,77788570,5620,5620,5620,5620,0
20250218,155600,77788570,5620,5620,5620,5620,0
20250218,155500,77788570,5620,5620,5620,5620,0
20250218,155400,77788570,5620,5620,5620,5620,0
20250218,155300,77788570,5620,5620,5620,5620,0
20250218,155200,77788570,5620,5620,5620,5620,0
20250218,155100,77788570,5620,5620,5620,5620,0
20250218,155000,77788570,5620,5620,5620,5620,0
20250218,154900,77788570,5620,5620,5620,5620,0
20250218,154800,77788570,5620,5620,5620,5620,0
20250218,154700,77788570,5620,5620,5620,5620,0
20250218,154600,77788570,5620,5620,5620,5620,0
20250218,154500,77788570,5620,5620,5620,5620,0
20250218,154400,77788570,5620,5620,5620,5620,0
20250218,154300,77788570,5620,5620,5620,5620,0
20250218,154200,77788570,5620,5620,5620,5620,0
20250218,154100,77788570,5620,5620,5620,5620,0
20250218,154000,77788570,5620,5620,5620,5620,0
20250218,153900,77788570,5620,5620,5620,5620,0
20250218,153800,77788570,5620,5620,5620,5620,0
20250218,153700,77788570,5620,5620,5620,5620,0
20250218,153600,77788570,5620,5620,5620,5620,0
20250218,153500,77788570,5620,5620,5620,5620,0
20250218,153400,77788570,5620,5620,5620,5620,0
20250218,153300,77788570,5620,5620,5620,5620,0
20250218,153200,77788570,5620,5620,5620,5620,0
20250218,153100,77788570,5620,5620,5620,5620,1138
20250218,153000,77788570,5620,5620,5620,5620,1138
20250218,152900,71393010,5640,5640,5640,5640,0
20250218,152800,71393010,5640,5640,5640,5640,0
20250218,152700,71393010,5640,5640,5640,5640,0
20250218,152600,71393010,5640,5640,5640,5640,0
20250218,152500,71393010,5640,5640,5640,5640,0
20250218,152400,71393010,5640,5640,5640,5640,0
20250218,152300,71393010,5640,5640,5640,5640,0
20250218,152200,71393010,5640,5640,5640,5640,0
20250218,152100,71393010,5640,5640,5640,5640,0
20250218,152000,71393010,5640,5640,5640,5640,0
20250218,151900,71393010,5640,5640,5640,5640,0
20250218,151800,71393010,5640,5640,5640,5640,216
20250218,151700,70174770,5640,5640,5640,5640,0
20250218,151600,70174770,5640,5640,5640,5640,0
20250218,151500,70174770,5640,5640,5640,5640,0
20250218,151400,70174770,5640,5640,5640,5640,0
20250218,151300,70174770,5640,5640,5640,5640,0
20250218,151200,70174770,5640,5640,5640,5640,0
20250218,151100,70174770,5640,5640,5640,5640,0
20250218,151000,70174770,5640,5640,5640,5640,2
20250218,150900,70163490,5640,5640,5640,5640,0
20250218,150800,70163490,5640,5640,5640,5640,0
20250218,150700,70163490,5640,5640,5640,5640,0
20250218,150600,70163490,5640,5640,5640,5640,0
20250218,150500,70163490,5640,5640,5640,5640,0
20250218,150400,70163490,5640,5640,5640,5640,0
20250218,150300,70163490,5640,5640,5640,5640,0
20250218,150200,70163490,5640,5640,5640,5640,0
20250218,150100,70163490,5640,5640,5640,5640,0
20250218,150000,70163490,5640,5640,5640,5640,0
20250218,145900,70163490,5640,5640,5640,5640,0
20250218,145800,70163490,5640,5640,5640,5640,2
20250218,145700,70152210,5640,5640,5640,5640,0
20250218,145600,70152210,5640,5640,5640,5640,0
20250218,145500,70152210,5640,5640,5640,5640,0
20250218,145400,70152210,5640,5640,5640,5640,0
20250218,145300,70152210,5640,5640,5640,5640,0
20250218,145200,70152210,5640,5640,5640,5640,0
20250218,145100,70152210,5640,5640,5640,5640,0
20250218,145000,70152210,5640,5640,5640,5640,0
20250218,144900,70152210,5640,5640,5640,5640,0
20250218,144800,70152210,5640,5640,5640,5640,0
20250218,144700,70152210,5640,5640,5640,5640,50
20250218,144600,69870210,5650,5640,5650,5640,100
20250218,144500,69306070,5640,5640,5640,5640,0
20250218,144400,69306070,5640,5640,5640,5640,0
20250218,144300,69306070,5640,5640,5640,5640,0
20250218,144200,69306070,5640,5640,5640,5640,1
20250218,144100,69300430,5650,5650,5650,5650,0
20250218,144000,69300430,5650,5650,5650,5650,0
20250218,143900,69300430,5650,5650,5650,5650,0
20250218,143800,69300430,5650,5650,5650,5650,178
20250218,143700,68294730,5620,5620,5620,5620,0
20250218,143600,68294730,5620,5620,5620,5620,0
20250218,143500,68294730,5620,5620,5620,5620,0
20250218,143400,68294730,5620,5620,5620,5620,0
20250218,143300,68294730,5620,5620,5620,5620,0
20250218,143200,68294730,5620,5620,5620,5620,0
20250218,143100,68294730,5620,5620,5620,5620,0
20250218,143000,68294730,5620,5630,5630,5620,300
20250218,142900,66608650,5650,5650,5650,5650,0
20250218,142800,66608650,5650,5650,5650,5650,0
20250218,142700,66608650,5650,5650,5650,5650,0
20250218,142600,66608650,5650,5650,5650,5650,0
20250218,142500,66608650,5650,5650,5650,5650,17
20250218,142400,66512600,5650,5630,5650,5630,79
20250218,142300,66067030,5630,5630,5630,5630,255
20250218,142200,64631380,5610,5610,5610,5610,0
20250218,142100,64631380,5610,5610,5610,5610,0
20250218,142000,64631380,5610,5610,5610,5610,0
20250218,141900,64631380,5610,5610,5610,5610,0
20250218,141800,64631380,5610,5610,5610,5610,9
20250218,141700,64580890,5630,5630,5630,5630,0
20250218,141600,64580890,5630,5630,5630,5630,0
20250218,141500,64580890,5630,5630,5630,5630,0
20250218,141400,64580890,5630,5630,5630,5630,0
20250218,141300,64580890,5630,5630,5630,5630,0
20250218,141200,64580890,5630,5630,5630,5630,0
20250218,141100,64580890,5630,5630,5630,5630,0
20250218,141000,64580890,5630,5630,5630,5630,167
20250218,140900,63640680,5630,5630,5630,5630,0
20250218,140800,63640680,5630,5630,5630,5630,1
20250218,140700,63635050,5600,5620,5620,5600,3001
20250218,140600,46814650,5640,5640,5640,5640,0
20250218,140500,46814650,5640,5640,5640,5640,1
20250218,140400,46809010,5620,5620,5620,5620,500
20250218,140300,43999010,5640,5640,5640,5640,0
20250218,140200,43999010,5640,5640,5640,5640,0
20250218,140100,43999010,5640,5640,5640,5640,0
20250218,140000,43999010,5640,5640,5640,5640,0
20250218,135900,43999010,5640,5640,5640,5640,0
20250218,135800,43999010,5640,5640,5640,5640,0
20250218,135700,43999010,5640,5640,5640,5640,0
20250218,135600,43999010,5640,5640,5640,5640,0
20250218,135500,43999010,5640,5640,5640,5640,0
20250218,135400,43999010,5640,5640,5640,5640,0
20250218,135300,43999010,5640,5640,5640,5640,0
20250218,135200,43999010,5640,5640,5640,5640,20
20250218,135100,43886210,5640,5640,5640,5640,0
20250218,135000,43886210,5640,5640,5640,5640,0
20250218,134900,43886210,5640,5640,5640,5640,0
20250218,134800,43886210,5640,5640,5640,5640,5
20250218,134700,43858010,5640,5640,5640,5640,125
20250218,134600,43153010,5630,5630,5630,5630,0
20250218,134500,43153010,5630,5630,5630,5630,0
20250218,134400,43153010,5630,5630,5630,5630,81
20250218,134300,42696980,5650,5650,5650,5650,0
20250218,134200,42696980,5650,5650,5650,5650,0
20250218,134100,42696980,5650,5650,5650,5650,0
20250218,134000,42696980,5650,5650,5650,5650,15
20250218,133900,42612230,5650,5650,5650,5650,0
20250218,133800,42612230,5650,5650,5650,5650,0
20250218,133700,42612230,5650,5650,5650,5650,0
20250218,133600,42612230,5650,5650,5650,5650,0
20250218,133500,42612230,5650,5650,5650,5650,0
20250218,133400,42612230,5650,5650,5650,5650,0
20250218,133300,42612230,5650,5650,5650,5650,0
20250218,133200,42612230,5650,5650,5650,5650,0
20250218,133100,42612230,5650,5650,5650,5650,0
20250218,133000,42612230,5650,5650,5650,5650,0
20250218,132900,42612230,5650,5650,5650,5650,0
20250218,132800,42612230,5650,5650,5650,5650,1015
20250218,132700,36877480,5650,5650,5650,5650,0
20250218,132600,36877480,5650,5650,5650,5650,0
20250218,132500,36877480,5650,5650,5650,5650,0
20250218,132400,36877480,5650,5650,5650,5650,8
20250218,132300,36832280,5670,5670,5670,5670,0
20250218,132200,36832280,5670,5670,5670,5670,0
20250218,132100,36832280,5670,5670,5670,5670,0
20250218,132000,36832280,5670,5670,5670,5670,0
20250218,131900,36832280,5670,5670,5670,5670,0
20250218,131800,36832280,5670,5670,5670,5670,0
20250218,131700,36832280,5670,5670,5670,5670,0
20250218,131600,36832280,5670,5670,5670,5670,0
20250218,131500,36832280,5670,5670,5670,5670,0
20250218,131400,36832280,5670,5670,5670,5670,0
20250218,131300,36832280,5670,5670,5670,5670,0
20250218,131200,36832280,5670,5670,5670,5670,0
20250218,131100,36832280,5670,5670,5670,5670,0
20250218,131000,36832280,5670,5670,5670,5670,0
20250218,130900,36832280,5670,5670,5670,5670,0
20250218,130800,36832280,5670,5670,5670,5670,0
20250218,130700,36832280,5670,5670,5670,5670,3
20250218,130600,36815270,5650,5650,5650,5650,0
20250218,130500,36815270,5650,5650,5650,5650,0
20250218,130400,36815270,5650,5650,5650,5650,0
20250218,130300,36815270,5650,5650,5650,5650,0
20250218,130200,36815270,5650,5650,5650,5650,0
20250218,130100,36815270,5650,5650,5650,5650,0
20250218,130000,36815270,5650,5650,5650,5650,0
20250218,125900,36815270,5650,5650,5650,5650,0
20250218,125800,36815270,5650,5650,5650,5650,0
20250218,125700,36815270,5650,5650,5650,5650,0
20250218,125600,36815270,5650,5650,5650,5650,0
20250218,125500,36815270,5650,5650,5650,5650,0
20250218,125400,36815270,5650,5650,5650,5650,0
20250218,125300,36815270,5650,5650,5650,5650,0
20250218,125200,36815270,5650,5650,5650,5650,10
20250218,125100,36758770,5650,5650,5650,5650,0
20250218,125000,36758770,5650,5650,5650,5650,0
20250218,124900,36758770,5650,5650,5650,5650,0
20250218,124800,36758770,5650,5650,5650,5650,112
20250218,124700,36125970,5650,5650,5650,5650,0
20250218,124600,36125970,5650,5650,5650,5650,0
20250218,124500,36125970,5650,5650,5650,5650,85
20250218,124400,35645720,5670,5670,5670,5670,2
20250218,124300,35634380,5670,5670,5670,5670,1
20250218,124200,35628710,5660,5650,5660,5650,16
20250218,124100,35538300,5650,5650,5650,5650,0
20250218,124000,35538300,5650,5650,5650,5650,0
20250218,123900,35538300,5650,5650,5650,5650,0
20250218,123800,35538300,5650,5650,5650,5650,0
20250218,123700,35538300,5650,5650,5650,5650,0
20250218,123600,35538300,5650,5650,5650,5650,0
20250218,123500,35538300,5650,5650,5650,5650,0
20250218,123400,35538300,5650,5650,5650,5650,0
20250218,123300,35538300,5650,5650,5650,5650,0
20250218,123200,35538300,5650,5650,5650,5650,0
20250218,123100,35538300,5650,5650,5650,5650,0
20250218,123000,35538300,5650,5650,5650,5650,0
20250218,122900,35538300,5650,5650,5650,5650,0
20250218,122800,35538300,5650,5650,5650,5650,348
20250218,122700,33572100,5640,5640,5640,5640,0
20250218,122600,33572100,5640,5640,5640,5640,2
20250218,122500,33560820,5620,5620,5620,5620,0
20250218,122400,33560820,5620,5620,5620,5620,0
20250218,122300,33560820,5620,5620,5620,5620,0
20250218,122200,33560820,5620,5620,5620,5620,0
20250218,122100,33560820,5620,5620,5620,5620,0
20250218,122000,33560820,5620,5620,5620,5620,0
20250218,121900,33560820,5620,5620,5620,5620,0
20250218,121800,33560820,5620,5620,5620,5620,0
20250218,121700,33560820,5620,5620,5620,5620,0
20250218,121600,33560820,5620,5620,5620,5620,0
20250218,121500,33560820,5620,5620,5620,5620,0
20250218,121400,33560820,5620,5620,5620,5620,0
20250218,121300,33560820,5620,5620,5620,5620,0
20250218,121200,33560820,5620,5620,5620,5620,0
20250218,121100,33560820,5620,5620,5620,5620,0
20250218,121000,33560820,5620,5620,5620,5620,0
20250218,120900,33560820,5620,5620,5620,5620,0
20250218,120800,33560820,5620,5620,5620,5620,0
20250218,120700,33560820,5620,5620,5620,5620,0
20250218,120600,33560820,5620,5620,5620,5620,0
20250218,120500,33560820,5620,5620,5620,5620,0
20250218,120400,33560820,5620,5620,5620,5620,0
20250218,120300,33560820,5620,5620,5620,5620,0
20250218,120200,33560820,5620,5620,5620,5620,0
20250218,120100,33560820,5620,5620,5620,5620,0
20250218,120000,33560820,5620,5620,5620,5620,0
20250218,115900,33560820,5620,5620,5620,5620,0
20250218,115800,33560820,5620,5620,5620,5620,0
20250218,115700,33560820,5620,5620,5620,5620,0
20250218,115600,33560820,5620,5620,5620,5620,0
20250218,115500,33560820,5620,5620,5620,5620,0
20250218,115400,33560820,5620,5620,5620,5620,0
20250218,115300,33560820,5620,5620,5620,5620,0
20250218,115200,33560820,5620,5620,5620,5620,0
20250218,115100,33560820,5620,5620,5620,5620,0
20250218,115000,33560820,5620,5620,5620,5620,0
20250218,114900,33560820,5620,5620,5620,5620,0
20250218,114800,33560820,5620,5620,5620,5620,0
20250218,114700,33560820,5620,5620,5620,5620,0
20250218,114600,33560820,5620,5620,5620,5620,0
20250218,114500,33560820,5620,5620,5620,5620,0
20250218,114400,33560820,5620,5620,5620,5620,0
20250218,114300,33560820,5620,5620,5620,5620,0
20250218,114200,33560820,5620,5620,5620,5620,0
20250218,114100,33560820,5620,5620,5620,5620,0
20250218,114000,33560820,5620,5640,5640,5620,285
20250218,113900,31953440,5620,5620,5620,5620,0
20250218,113800,31953440,5620,5620,5620,5620,0
20250218,113700,31953440,5620,5620,5620,5620,0
20250218,113600,31953440,5620,5620,5620,5620,0
20250218,113500,31953440,5620,5620,5620,5620,0
20250218,113400,31953440,5620,5620,5620,5620,0
20250218,113300,31953440,5620,5620,5620,5620,0
20250218,113200,31953440,5620,5620,5620,5620,0
20250218,113100,31953440,5620,5620,5620,5620,0
20250218,113000,31953440,5620,5620,5620,5620,0
20250218,112900,31953440,5620,5620,5620,5620,0
20250218,112800,31953440,5620,5620,5620,5620,0
20250218,112700,31953440,5620,5620,5620,5620,0
20250218,112600,31953440,5620,5620,5620,5620,0
20250218,112500,31953440,5620,5620,5620,5620,0
20250218,112400,31953440,5620,5620,5620,5620,0
20250218,112300,31953440,5620,5620,5620,5620,0
20250218,112200,31953440,5620,5620,5620,5620,1500
20250218,112100,23523440,5650,5650,5650,5650,0
20250218,112000,23523440,5650,5650,5650,5650,0
20250218,111900,23523440,5650,5650,5650,5650,0
20250218,111800,23523440,5650,5650,5650,5650,0
20250218,111700,23523440,5650,5650,5650,5650,0
20250218,111600,23523440,5650,5650,5650,5650,0
20250218,111500,23523440,5650,5650,5650,5650,0
20250218,111400,23523440,5650,5650,5650,5650,0
20250218,111300,23523440,5650,5650,5650,5650,0
20250218,111200,23523440,5650,5650,5650,5650,0
20250218,111100,23523440,5650,5650,5650,5650,0
20250218,111000,23523440,5650,5650,5650,5650,0
20250218,110900,23523440,5650,5650,5650,5650,0
20250218,110800,23523440,5650,5650,5650,5650,0
20250218,110700,23523440,5650,5650,5650,5650,0
20250218,110600,23523440,5650,5650,5650,5650,0
20250218,110500,23523440,5650,5650,5650,5650,0
20250218,110400,23523440,5650,5650,5650,5650,0
20250218,110300,23523440,5650,5650,5650,5650,1
20250218,110200,23517790,5600,5660,5660,5600,1057
20250218,110100,17578700,5680,5680,5680,5680,0
20250218,110000,17578700,5680,5670,5680,5670,396
20250218,105900,15329440,5680,5650,5680,5650,664
20250218,105800,11564170,5650,5650,5650,5650,0
20250218,105700,11564170,5650,5650,5650,5650,3
20250218,105600,11547220,5650,5650,5650,5650,10
20250218,105500,11490720,5650,5650,5650,5650,0
20250218,105400,11490720,5650,5650,5650,5650,0
20250218,105300,11490720,5650,5650,5650,5650,0
20250218,105200,11490720,5650,5650,5650,5650,0
20250218,105100,11490720,5650,5650,5650,5650,0
20250218,105000,11490720,5650,5650,5650,5650,0
20250218,104900,11490720,5650,5650,5650,5650,20
20250218,104800,11377720,5650,5650,5650,5650,0
20250218,104700,11377720,5650,5650,5650,5650,0
20250218,104600,11377720,5650,5650,5650,5650,0
20250218,104500,11377720,5650,5650,5650,5650,0
20250218,104400,11377720,5650,5650,5650,5650,0
20250218,104300,11377720,5650,5650,5650,5650,0
20250218,104200,11377720,5650,5650,5650,5650,0
20250218,104100,11377720,5650,5650,5650,5650,0
20250218,104000,11377720,5650,5650,5650,5650,0
20250218,103900,11377720,5650,5650,5650,5650,50
20250218,103800,11095220,5650,5650,5650,5650,0
20250218,103700,11095220,5650,5650,5650,5650,0
20250218,103600,11095220,5650,5650,5650,5650,0
20250218,103500,11095220,5650,5650,5650,5650,1
20250218,103400,11089570,5630,5630,5630,5630,0
20250218,103300,11089570,5630,5630,5630,5630,0
20250218,103200,11089570,5630,5630,5630,5630,0
20250218,103100,11089570,5630,5640,5640,5630,150
20250218,103000,10243580,5640,5640,5640,5640,0
20250218,102900,10243580,5640,5640,5640,5640,0
20250218,102800,10243580,5640,5640,5640,5640,355
20250218,102700,8241380,5650,5650,5650,5650,0
20250218,102600,8241380,5650,5650,5650,5650,0
20250218,102500,8241380,5650,5650,5650,5650,0
20250218,102400,8241380,5650,5650,5650,5650,0
20250218,102300,8241380,5650,5650,5650,5650,0
20250218,102200,8241380,5650,5650,5650,5650,0
20250218,102100,8241380,5650,5650,5650,5650,0
20250218,102000,8241380,5650,5650,5650,5650,0
20250218,101900,8241380,5650,5650,5650,5650,0
20250218,101800,8241380,5650,5650,5650,5650,0
20250218,101700,8241380,5650,5650,5650,5650,0
20250218,101600,8241380,5650,5650,5650,5650,1
20250218,101500,8235730,5650,5650,5650,5650,0
20250218,101400,8235730,5650,5650,5650,5650,0
20250218,101300,8235730,5650,5650,5650,5650,0
20250218,101200,8235730,5650,5650,5650,5650,0
20250218,101100,8235730,5650,5650,5650,5650,0
20250218,101000,8235730,5650,5650,5650,5650,0
20250218,100900,8235730,5650,5650,5650,5650,0
20250218,100800,8235730,5650,5650,5650,5650,0
20250218,100700,8235730,5650,5650,5650,5650,0
20250218,100600,8235730,5650,5650,5650,5650,5
20250218,100500,8207480,5660,5660,5660,5660,0
20250218,100400,8207480,5660,5660,5660,5660,0
20250218,100300,8207480,5660,5660,5660,5660,0
20250218,100200,8207480,5660,5660,5660,5660,0
20250218,100100,8207480,5660,5660,5660,5660,0
20250218,100000,8207480,5660,5660,5660,5660,1
20250218,095900,8201820,5650,5650,5650,5650,9
20250218,095800,8150970,5650,5650,5650,5650,0
20250218,095700,8150970,5650,5650,5650,5650,0
20250218,095600,8150970,5650,5650,5650,5650,0
20250218,095500,8150970,5650,5650,5650,5650,0
20250218,095400,8150970,5650,5650,5650,5650,0
20250218,095300,8150970,5650,5650,5650,5650,0
20250218,095200,8150970,5650,5650,5650,5650,0
20250218,095100,8150970,5650,5650,5650,5650,0
20250218,095000,8150970,5650,5650,5650,5650,0
20250218,094900,8150970,5650,5650,5650,5650,0
20250218,094800,8150970,5650,5650,5650,5650,0
20250218,094700,8150970,5650,5650,5650,5650,0
20250218,094600,8150970,5650,5650,5650,5650,3
20250218,094500,8134020,5650,5650,5650,5650,0
20250218,094400,8134020,5650,5650,5650,5650,1
20250218,094300,8128370,5650,5650,5650,5650,0
20250218,094200,8128370,5650,5650,5650,5650,1
20250218,094100,8122720,5650,5650,5650,5650,0
20250218,094000,8122720,5650,5650,5650,5650,1
20250218,093900,8117070,5650,5650,5650,5650,0
20250218,093800,8117070,5650,5650,5650,5650,0
20250218,093700,8117070,5650,5650,5650,5650,0
20250218,093600,8117070,5650,5660,5660,5650,595
20250218,093500,4754980,5690,5690,5690,5690,0
20250218,093400,4754980,5690,5690,5690,5690,0
20250218,093300,4754980,5690,5690,5690,5690,0
20250218,093200,4754980,5690,5690,5690,5690,0
20250218,093100,4754980,5690,5690,5690,5690,50
20250218,093000,4470480,5690,5690,5690,5690,0
20250218,092900,4470480,5690,5690,5690,5690,0
20250218,092800,4470480,5690,5690,5690,5690,0
20250218,092700,4470480,5690,5670,5690,5670,60
20250218,092600,4129960,5660,5670,5670,5660,28
20250218,092500,3971460,5660,5640,5660,5640,493
20250218,092400,1186470,5640,5640,5640,5640,0
20250218,092300,1186470,5640,5640,5640,5640,2
20250218,092200,1175190,5640,5640,5640,5640,0
20250218,092100,1175190,5640,5640,5640,5640,0
20250218,092000,1175190,5640,5640,5640,5640,0
20250218,091900,1175190,5640,5640,5640,5640,0
20250218,091800,1175190,5640,5640,5640,5640,0
20250218,091700,1175190,5640,5640,5640,5640,0
20250218,091600,1175190,5640,5640,5640,5640,0
20250218,091500,1175190,5640,5640,5640,5640,0
20250218,091400,1175190,5640,5640,5640,5640,0
20250218,091300,1175190,5640,5640,5640,5640,0
20250218,091200,1175190,5640,5640,5640,5640,1
20250218,091100,1169550,5650,5650,5650,5650,0
20250218,091000,1169550,5650,5650,5650,5650,0
20250218,090900,1169550,5650,5650,5650,5650,0
20250218,090800,1169550,5650,5650,5650,5650,0
20250218,090700,1169550,5650,5650,5650,5650,0
20250218,090600,1169550,5650,5650,5650,5650,0
20250218,090500,1169550,5650,5650,5650,5650,0
20250218,090400,1169550,5650,5650,5650,5650,0
20250218,090300,1169550,5650,5650,5650,5650,0
20250218,090200,1169550,5650,5650,5650,5650,0
20250218,090100,1169550,5650,5650,5650,5650,0
20250218,090000,1169550,5650,5650,5650,5650,207