KissMeData/317120/min/candle-20250218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250218,211700,110992250,3185,3185,3185,3185,1258
20250218,211600,110992250,3185,3185,3185,3185,0
20250218,211500,110992250,3185,3185,3185,3185,0
20250218,211400,110992250,3185,3185,3185,3185,0
20250218,211300,110992250,3185,3185,3185,3185,0
20250218,211200,110992250,3185,3185,3185,3185,0
20250218,211100,110992250,3185,3185,3185,3185,0
20250218,211000,110992250,3185,3185,3185,3185,0
20250218,210900,110992250,3185,3185,3185,3185,0
20250218,210800,110992250,3185,3185,3185,3185,0
20250218,210700,110992250,3185,3185,3185,3185,0
20250218,210600,110992250,3185,3185,3185,3185,0
20250218,210500,110992250,3185,3185,3185,3185,0
20250218,210400,110992250,3185,3185,3185,3185,0
20250218,210300,110992250,3185,3185,3185,3185,0
20250218,210200,110992250,3185,3185,3185,3185,0
20250218,210100,110992250,3185,3185,3185,3185,0
20250218,210000,110992250,3185,3185,3185,3185,0
20250218,205900,110992250,3185,3185,3185,3185,0
20250218,205800,110992250,3185,3185,3185,3185,0
20250218,205700,110992250,3185,3185,3185,3185,0
20250218,205600,110992250,3185,3185,3185,3185,0
20250218,205500,110992250,3185,3185,3185,3185,0
20250218,205400,110992250,3185,3185,3185,3185,0
20250218,205300,110992250,3185,3185,3185,3185,0
20250218,205200,110992250,3185,3185,3185,3185,0
20250218,205100,110992250,3185,3185,3185,3185,0
20250218,205000,110992250,3185,3185,3185,3185,0
20250218,204900,110992250,3185,3185,3185,3185,0
20250218,204800,110992250,3185,3185,3185,3185,0
20250218,204700,110992250,3185,3185,3185,3185,1258
20250218,204600,110992250,3185,3185,3185,3185,0
20250218,204500,110992250,3185,3185,3185,3185,0
20250218,204400,110992250,3185,3185,3185,3185,0
20250218,204300,110992250,3185,3185,3185,3185,0
20250218,204200,110992250,3185,3185,3185,3185,0
20250218,204100,110992250,3185,3185,3185,3185,0
20250218,204000,110992250,3185,3185,3185,3185,0
20250218,203900,110992250,3185,3185,3185,3185,0
20250218,203800,110992250,3185,3185,3185,3185,0
20250218,203700,110992250,3185,3185,3185,3185,0
20250218,203600,110992250,3185,3185,3185,3185,0
20250218,203500,110992250,3185,3185,3185,3185,0
20250218,203400,110992250,3185,3185,3185,3185,0
20250218,203300,110992250,3185,3185,3185,3185,0
20250218,203200,110992250,3185,3185,3185,3185,0
20250218,203100,110992250,3185,3185,3185,3185,0
20250218,203000,110992250,3185,3185,3185,3185,0
20250218,202900,110992250,3185,3185,3185,3185,0
20250218,202800,110992250,3185,3185,3185,3185,0
20250218,202700,110992250,3185,3185,3185,3185,0
20250218,202600,110992250,3185,3185,3185,3185,0
20250218,202500,110992250,3185,3185,3185,3185,0
20250218,202400,110992250,3185,3185,3185,3185,0
20250218,202300,110992250,3185,3185,3185,3185,0
20250218,202200,110992250,3185,3185,3185,3185,0
20250218,202100,110992250,3185,3185,3185,3185,0
20250218,202000,110992250,3185,3185,3185,3185,0
20250218,201900,110992250,3185,3185,3185,3185,0
20250218,201800,110992250,3185,3185,3185,3185,0
20250218,201700,110992250,3185,3185,3185,3185,1258
20250218,201600,110992250,3185,3185,3185,3185,0
20250218,201500,110992250,3185,3185,3185,3185,0
20250218,201400,110992250,3185,3185,3185,3185,0
20250218,201300,110992250,3185,3185,3185,3185,0
20250218,201200,110992250,3185,3185,3185,3185,0
20250218,201100,110992250,3185,3185,3185,3185,0
20250218,201000,110992250,3185,3185,3185,3185,0
20250218,200900,110992250,3185,3185,3185,3185,0
20250218,200800,110992250,3185,3185,3185,3185,0
20250218,200700,110992250,3185,3185,3185,3185,0
20250218,200600,110992250,3185,3185,3185,3185,0
20250218,200500,110992250,3185,3185,3185,3185,0
20250218,200400,110992250,3185,3185,3185,3185,0
20250218,200300,110992250,3185,3185,3185,3185,0
20250218,200200,110992250,3185,3185,3185,3185,0
20250218,200100,110992250,3185,3185,3185,3185,0
20250218,200000,110992250,3185,3185,3185,3185,0
20250218,195900,110992250,3185,3185,3185,3185,0
20250218,195800,110992250,3185,3185,3185,3185,0
20250218,195700,110992250,3185,3185,3185,3185,0
20250218,195600,110992250,3185,3185,3185,3185,0
20250218,195500,110992250,3185,3185,3185,3185,0
20250218,195400,110992250,3185,3185,3185,3185,0
20250218,195300,110992250,3185,3185,3185,3185,0
20250218,195200,110992250,3185,3185,3185,3185,0
20250218,195100,110992250,3185,3185,3185,3185,0
20250218,195000,110992250,3185,3185,3185,3185,0
20250218,194900,110992250,3185,3185,3185,3185,0
20250218,194800,110992250,3185,3185,3185,3185,0
20250218,194700,110992250,3185,3185,3185,3185,1258
20250218,194600,110992250,3185,3185,3185,3185,0
20250218,194500,110992250,3185,3185,3185,3185,0
20250218,194400,110992250,3185,3185,3185,3185,0
20250218,194300,110992250,3185,3185,3185,3185,0
20250218,194200,110992250,3185,3185,3185,3185,0
20250218,194100,110992250,3185,3185,3185,3185,0
20250218,194000,110992250,3185,3185,3185,3185,0
20250218,193900,110992250,3185,3185,3185,3185,0
20250218,193800,110992250,3185,3185,3185,3185,0
20250218,193700,110992250,3185,3185,3185,3185,0
20250218,193600,110992250,3185,3185,3185,3185,0
20250218,193500,110992250,3185,3185,3185,3185,0
20250218,193400,110992250,3185,3185,3185,3185,0
20250218,193300,110992250,3185,3185,3185,3185,0
20250218,193200,110992250,3185,3185,3185,3185,0
20250218,193100,110992250,3185,3185,3185,3185,0
20250218,193000,110992250,3185,3185,3185,3185,0
20250218,192900,110992250,3185,3185,3185,3185,0
20250218,192800,110992250,3185,3185,3185,3185,0
20250218,192700,110992250,3185,3185,3185,3185,0
20250218,192600,110992250,3185,3185,3185,3185,0
20250218,192500,110992250,3185,3185,3185,3185,0
20250218,192400,110992250,3185,3185,3185,3185,0
20250218,192300,110992250,3185,3185,3185,3185,0
20250218,192200,110992250,3185,3185,3185,3185,0
20250218,192100,110992250,3185,3185,3185,3185,0
20250218,192000,110992250,3185,3185,3185,3185,0
20250218,191900,110992250,3185,3185,3185,3185,0
20250218,191800,110992250,3185,3185,3185,3185,0
20250218,191700,110992250,3185,3185,3185,3185,1258
20250218,191600,110992250,3185,3185,3185,3185,0
20250218,191500,110992250,3185,3185,3185,3185,0
20250218,191400,110992250,3185,3185,3185,3185,0
20250218,191300,110992250,3185,3185,3185,3185,0
20250218,191200,110992250,3185,3185,3185,3185,0
20250218,191100,110992250,3185,3185,3185,3185,0
20250218,191000,110992250,3185,3185,3185,3185,0
20250218,190900,110992250,3185,3185,3185,3185,0
20250218,190800,110992250,3185,3185,3185,3185,0
20250218,190700,110992250,3185,3185,3185,3185,0
20250218,190600,110992250,3185,3185,3185,3185,0
20250218,190500,110992250,3185,3185,3185,3185,0
20250218,190400,110992250,3185,3185,3185,3185,0
20250218,190300,110992250,3185,3185,3185,3185,0
20250218,190200,110992250,3185,3185,3185,3185,0
20250218,190100,110992250,3185,3185,3185,3185,0
20250218,190000,110992250,3185,3185,3185,3185,0
20250218,185900,110992250,3185,3185,3185,3185,0
20250218,185800,110992250,3185,3185,3185,3185,0
20250218,185700,110992250,3185,3185,3185,3185,0
20250218,185600,110992250,3185,3185,3185,3185,0
20250218,185500,110992250,3185,3185,3185,3185,0
20250218,185400,110992250,3185,3185,3185,3185,0
20250218,185300,110992250,3185,3185,3185,3185,0
20250218,185200,110992250,3185,3185,3185,3185,0
20250218,185100,110992250,3185,3185,3185,3185,0
20250218,185000,110992250,3185,3185,3185,3185,0
20250218,184900,110992250,3185,3185,3185,3185,0
20250218,184800,110992250,3185,3185,3185,3185,0
20250218,184700,110992250,3185,3185,3185,3185,1258
20250218,184600,110992250,3185,3185,3185,3185,0
20250218,184500,110992250,3185,3185,3185,3185,0
20250218,184400,110992250,3185,3185,3185,3185,0
20250218,184300,110992250,3185,3185,3185,3185,0
20250218,184200,110992250,3185,3185,3185,3185,0
20250218,184100,110992250,3185,3185,3185,3185,0
20250218,184000,110992250,3185,3185,3185,3185,0
20250218,183900,110992250,3185,3185,3185,3185,0
20250218,183800,110992250,3185,3185,3185,3185,0
20250218,183700,110992250,3185,3185,3185,3185,0
20250218,183600,110992250,3185,3185,3185,3185,0
20250218,183500,110992250,3185,3185,3185,3185,0
20250218,183400,110992250,3185,3185,3185,3185,0
20250218,183300,110992250,3185,3185,3185,3185,0
20250218,183200,110992250,3185,3185,3185,3185,0
20250218,183100,110992250,3185,3185,3185,3185,0
20250218,183000,110992250,3185,3185,3185,3185,0
20250218,182900,110992250,3185,3185,3185,3185,0
20250218,182800,110992250,3185,3185,3185,3185,0
20250218,182700,110992250,3185,3185,3185,3185,0
20250218,182600,110992250,3185,3185,3185,3185,0
20250218,182500,110992250,3185,3185,3185,3185,0
20250218,182400,110992250,3185,3185,3185,3185,0
20250218,182300,110992250,3185,3185,3185,3185,0
20250218,182200,110992250,3185,3185,3185,3185,0
20250218,182100,110992250,3185,3185,3185,3185,0
20250218,182000,110992250,3185,3185,3185,3185,0
20250218,181900,110992250,3185,3185,3185,3185,0
20250218,181800,110992250,3185,3185,3185,3185,0
20250218,181700,110992250,3185,3185,3185,3185,1258
20250218,181600,110992250,3185,3185,3185,3185,0
20250218,181500,110992250,3185,3185,3185,3185,0
20250218,181400,110992250,3185,3185,3185,3185,0
20250218,181300,110992250,3185,3185,3185,3185,0
20250218,181200,110992250,3185,3185,3185,3185,0
20250218,181100,110992250,3185,3185,3185,3185,0
20250218,181000,110992250,3185,3185,3185,3185,0
20250218,180900,110992250,3185,3185,3185,3185,0
20250218,180800,110992250,3185,3185,3185,3185,0
20250218,180700,110992250,3185,3185,3185,3185,0
20250218,180600,110992250,3185,3185,3185,3185,0
20250218,180500,110992250,3185,3185,3185,3185,0
20250218,180400,110992250,3185,3185,3185,3185,0
20250218,180300,110992250,3185,3185,3185,3185,0
20250218,180200,110992250,3185,3185,3185,3185,0
20250218,180100,110992250,3185,3185,3185,3185,0
20250218,180000,110992250,3185,3185,3185,3185,0
20250218,175900,110992250,3185,3185,3185,3185,0
20250218,175800,110992250,3185,3185,3185,3185,0
20250218,175700,110992250,3185,3185,3185,3185,0
20250218,175600,110992250,3185,3185,3185,3185,0
20250218,175500,110992250,3185,3185,3185,3185,0
20250218,175400,110992250,3185,3185,3185,3185,0
20250218,175300,110992250,3185,3185,3185,3185,0
20250218,175200,110992250,3185,3185,3185,3185,0
20250218,175100,110992250,3185,3185,3185,3185,0
20250218,175000,110992250,3185,3185,3185,3185,0
20250218,174900,110992250,3185,3185,3185,3185,0
20250218,174800,110992250,3185,3185,3185,3185,0
20250218,174700,110992250,3185,3185,3185,3185,1258
20250218,174600,110992250,3185,3185,3185,3185,0
20250218,174500,110992250,3185,3185,3185,3185,0
20250218,174400,110992250,3185,3185,3185,3185,0
20250218,174300,110992250,3185,3185,3185,3185,0
20250218,174200,110992250,3185,3185,3185,3185,0
20250218,174100,110992250,3185,3185,3185,3185,0
20250218,174000,110992250,3185,3185,3185,3185,0
20250218,173900,110992250,3185,3185,3185,3185,0
20250218,173800,110992250,3185,3185,3185,3185,0
20250218,173700,110992250,3185,3185,3185,3185,0
20250218,173600,110992250,3185,3185,3185,3185,0
20250218,173500,110992250,3185,3185,3185,3185,0
20250218,173400,110992250,3185,3185,3185,3185,0
20250218,173300,110992250,3185,3185,3185,3185,0
20250218,173200,110992250,3185,3185,3185,3185,0
20250218,173100,110992250,3185,3185,3185,3185,0
20250218,173000,110992250,3185,3185,3185,3185,0
20250218,172900,110992250,3185,3185,3185,3185,0
20250218,172800,110992250,3185,3185,3185,3185,0
20250218,172700,110992250,3185,3185,3185,3185,0
20250218,172600,110992250,3185,3185,3185,3185,0
20250218,172500,110992250,3185,3185,3185,3185,0
20250218,172400,110992250,3185,3185,3185,3185,0
20250218,172300,110992250,3185,3185,3185,3185,0
20250218,172200,110992250,3185,3185,3185,3185,0
20250218,172100,110992250,3185,3185,3185,3185,0
20250218,172000,110992250,3185,3185,3185,3185,0
20250218,171900,110992250,3185,3185,3185,3185,0
20250218,171800,110992250,3185,3185,3185,3185,0
20250218,171700,110992250,3185,3185,3185,3185,1258
20250218,171600,110992250,3185,3185,3185,3185,0
20250218,171500,110992250,3185,3185,3185,3185,0
20250218,171400,110992250,3185,3185,3185,3185,0
20250218,171300,110992250,3185,3185,3185,3185,0
20250218,171200,110992250,3185,3185,3185,3185,0
20250218,171100,110992250,3185,3185,3185,3185,0
20250218,171000,110992250,3185,3185,3185,3185,0
20250218,170900,110992250,3185,3185,3185,3185,0
20250218,170800,110992250,3185,3185,3185,3185,0
20250218,170700,110992250,3185,3185,3185,3185,0
20250218,170600,110992250,3185,3185,3185,3185,0
20250218,170500,110992250,3185,3185,3185,3185,0
20250218,170400,110992250,3185,3185,3185,3185,0
20250218,170300,110992250,3185,3185,3185,3185,0
20250218,170200,110992250,3185,3185,3185,3185,0
20250218,170100,110992250,3185,3185,3185,3185,0
20250218,170000,110992250,3185,3185,3185,3185,0
20250218,165900,110992250,3185,3185,3185,3185,0
20250218,165800,110992250,3185,3185,3185,3185,0
20250218,165700,110992250,3185,3185,3185,3185,0
20250218,165600,110992250,3185,3185,3185,3185,0
20250218,165500,110992250,3185,3185,3185,3185,0
20250218,165400,110992250,3185,3185,3185,3185,0
20250218,165300,110992250,3185,3185,3185,3185,0
20250218,165200,110992250,3185,3185,3185,3185,0
20250218,165100,110992250,3185,3185,3185,3185,0
20250218,165000,110992250,3185,3185,3185,3185,0
20250218,164900,110992250,3185,3185,3185,3185,0
20250218,164800,110992250,3185,3185,3185,3185,0
20250218,164700,110992250,3185,3185,3185,3185,1258
20250218,164600,110992250,3185,3185,3185,3185,0
20250218,164500,110992250,3185,3185,3185,3185,0
20250218,164400,110992250,3185,3185,3185,3185,0
20250218,164300,110992250,3185,3185,3185,3185,0
20250218,164200,110992250,3185,3185,3185,3185,0
20250218,164100,110992250,3185,3185,3185,3185,0
20250218,164000,110992250,3185,3185,3185,3185,0
20250218,163900,110992250,3185,3185,3185,3185,0
20250218,163800,110992250,3185,3185,3185,3185,0
20250218,163700,110992250,3185,3185,3185,3185,0
20250218,163600,110992250,3185,3185,3185,3185,0
20250218,163500,110992250,3185,3185,3185,3185,0
20250218,163400,110992250,3185,3185,3185,3185,0
20250218,163300,110992250,3185,3185,3185,3185,0
20250218,163200,110992250,3185,3185,3185,3185,0
20250218,163100,110992250,3185,3185,3185,3185,0
20250218,163000,110992250,3185,3185,3185,3185,0
20250218,162900,110992250,3185,3185,3185,3185,0
20250218,162800,110992250,3185,3185,3185,3185,0
20250218,162700,110992250,3185,3185,3185,3185,0
20250218,162600,110992250,3185,3185,3185,3185,0
20250218,162500,110992250,3185,3185,3185,3185,0
20250218,162400,110992250,3185,3185,3185,3185,0
20250218,162300,110992250,3185,3185,3185,3185,0
20250218,162200,110992250,3185,3185,3185,3185,0
20250218,162100,110992250,3185,3185,3185,3185,0
20250218,162000,110992250,3185,3185,3185,3185,0
20250218,161900,110992250,3185,3185,3185,3185,0
20250218,161800,110992250,3185,3185,3185,3185,0
20250218,161700,110992250,3185,3185,3185,3185,1258
20250218,161600,110992250,3185,3185,3185,3185,0
20250218,161500,110992250,3185,3185,3185,3185,0
20250218,161400,110992250,3185,3185,3185,3185,0
20250218,161300,110992250,3185,3185,3185,3185,0
20250218,161200,110992250,3185,3185,3185,3185,0
20250218,161100,110992250,3185,3185,3185,3185,0
20250218,161000,110992250,3185,3185,3185,3185,0
20250218,160900,110992250,3185,3185,3185,3185,0
20250218,160800,110992250,3185,3185,3185,3185,0
20250218,160700,110992250,3185,3185,3185,3185,0
20250218,160600,110992250,3185,3185,3185,3185,0
20250218,160500,110992250,3185,3185,3185,3185,0
20250218,160400,110992250,3185,3185,3185,3185,0
20250218,160300,110992250,3185,3185,3185,3185,0
20250218,160200,110992250,3185,3185,3185,3185,0
20250218,160100,110992250,3185,3185,3185,3185,0
20250218,160000,110992250,3185,3185,3185,3185,0
20250218,155900,110992250,3185,3185,3185,3185,0
20250218,155800,110992250,3185,3185,3185,3185,0
20250218,155700,110992250,3185,3185,3185,3185,0
20250218,155600,110992250,3185,3185,3185,3185,0
20250218,155500,110992250,3185,3185,3185,3185,0
20250218,155400,110992250,3185,3185,3185,3185,0
20250218,155300,110992250,3185,3185,3185,3185,0
20250218,155200,110992250,3185,3185,3185,3185,0
20250218,155100,110992250,3185,3185,3185,3185,0
20250218,155000,110992250,3185,3185,3185,3185,0
20250218,154900,110992250,3185,3185,3185,3185,0
20250218,154800,110992250,3185,3185,3185,3185,0
20250218,154700,110992250,3185,3185,3185,3185,1258
20250218,154600,110992250,3185,3185,3185,3185,0
20250218,154500,110992250,3185,3185,3185,3185,0
20250218,154400,110992250,3185,3185,3185,3185,0
20250218,154300,110992250,3185,3185,3185,3185,0
20250218,154200,110992250,3185,3185,3185,3185,0
20250218,154100,110992250,3185,3185,3185,3185,0
20250218,154000,110992250,3185,3185,3185,3185,0
20250218,153900,110992250,3185,3185,3185,3185,0
20250218,153800,110992250,3185,3185,3185,3185,0
20250218,153700,110992250,3185,3185,3185,3185,0
20250218,153600,110992250,3185,3185,3185,3185,0
20250218,153500,110992250,3185,3185,3185,3185,0
20250218,153400,110992250,3185,3185,3185,3185,0
20250218,153300,110992250,3185,3185,3185,3185,0
20250218,153200,110992250,3185,3185,3185,3185,0
20250218,153100,110992250,3185,3185,3185,3185,0
20250218,153000,110992250,3185,3185,3185,3185,1258
20250218,152900,106985520,3185,3185,3185,3185,0
20250218,152800,106985520,3185,3185,3185,3185,0
20250218,152700,106985520,3185,3185,3185,3185,0
20250218,152600,106985520,3185,3185,3185,3185,0
20250218,152500,106985520,3185,3185,3185,3185,0
20250218,152400,106985520,3185,3185,3185,3185,0
20250218,152300,106985520,3185,3185,3185,3185,0
20250218,152200,106985520,3185,3185,3185,3185,0
20250218,152100,106985520,3185,3185,3185,3185,0
20250218,152000,106985520,3185,3185,3185,3185,0
20250218,151900,106985520,3185,3185,3185,3185,0
20250218,151800,106985520,3185,3185,3185,3185,26
20250218,151700,106902710,3200,3200,3200,3200,2
20250218,151600,106896310,3185,3185,3185,3185,32
20250218,151500,106794390,3200,3200,3200,3200,0
20250218,151400,106794390,3200,3200,3200,3200,0
20250218,151300,106794390,3200,3200,3200,3200,1
20250218,151200,106791190,3180,3180,3180,3180,0
20250218,151100,106791190,3180,3180,3180,3180,0
20250218,151000,106791190,3180,3180,3180,3180,0
20250218,150900,106791190,3180,3190,3190,3180,2608
20250218,150800,98489875,3200,3200,3200,3200,21
20250218,150700,98422675,3200,3200,3200,3200,0
20250218,150600,98422675,3200,3200,3200,3200,0
20250218,150500,98422675,3200,3200,3200,3200,0
20250218,150400,98422675,3200,3200,3200,3200,2
20250218,150300,98416275,3200,3200,3200,3200,0
20250218,150200,98416275,3200,3200,3200,3200,0
20250218,150100,98416275,3200,3200,3200,3200,72
20250218,150000,98185875,3200,3200,3200,3200,25
20250218,145900,98105875,3200,3185,3200,3185,161
20250218,145800,97590690,3185,3185,3185,3185,0
20250218,145700,97590690,3185,3185,3185,3185,0
20250218,145600,97590690,3185,3185,3185,3185,0
20250218,145500,97590690,3185,3190,3190,3185,100
20250218,145400,97271720,3185,3185,3185,3185,0
20250218,145300,97271720,3185,3195,3195,3185,950
20250218,145200,94244430,3200,3200,3200,3200,161
20250218,145100,93729230,3200,3200,3200,3200,0
20250218,145000,93729230,3200,3190,3200,3190,49
20250218,144900,93572730,3190,3190,3190,3190,0
20250218,144800,93572730,3190,3190,3190,3190,185
20250218,144700,92982580,3190,3190,3190,3190,135
20250218,144600,92551930,3195,3195,3195,3195,0
20250218,144500,92551930,3195,3195,3195,3195,0
20250218,144400,92551930,3195,3195,3195,3195,3
20250218,144300,92542345,3195,3195,3195,3195,2
20250218,144200,92535955,3190,3190,3190,3190,0
20250218,144100,92535955,3190,3190,3190,3190,0
20250218,144000,92535955,3190,3190,3190,3190,0
20250218,143900,92535955,3190,3190,3190,3190,1
20250218,143800,92532765,3200,3200,3200,3200,10
20250218,143700,92500765,3190,3190,3190,3190,0
20250218,143600,92500765,3190,3190,3190,3190,0
20250218,143500,92500765,3190,3190,3190,3190,0
20250218,143400,92500765,3190,3190,3190,3190,0
20250218,143300,92500765,3190,3190,3190,3190,0
20250218,143200,92500765,3190,3190,3190,3190,0
20250218,143100,92500765,3190,3190,3190,3190,0
20250218,143000,92500765,3190,3190,3190,3190,50
20250218,142900,92341265,3190,3190,3190,3190,0
20250218,142800,92341265,3190,3190,3190,3190,0
20250218,142700,92341265,3190,3190,3190,3190,0
20250218,142600,92341265,3190,3190,3190,3190,0
20250218,142500,92341265,3190,3190,3190,3190,0
20250218,142400,92341265,3190,3190,3190,3190,0
20250218,142300,92341265,3190,3190,3190,3190,0
20250218,142200,92341265,3190,3200,3200,3190,659
20250218,142100,90237235,3195,3195,3195,3195,0
20250218,142000,90237235,3195,3195,3195,3195,0
20250218,141900,90237235,3195,3195,3195,3195,1
20250218,141800,90234040,3195,3195,3195,3195,0
20250218,141700,90234040,3195,3195,3195,3195,80
20250218,141600,89978440,3200,3200,3200,3200,0
20250218,141500,89978440,3200,3190,3205,3190,752
20250218,141400,87571675,3190,3190,3190,3190,328
20250218,141300,86525355,3190,3190,3190,3190,0
20250218,141200,86525355,3190,3205,3210,3165,4924
20250218,141100,70887400,3210,3210,3210,3210,64
20250218,141000,70681960,3225,3225,3225,3225,0
20250218,140900,70681960,3225,3225,3225,3225,0
20250218,140800,70681960,3225,3225,3225,3225,0
20250218,140700,70681960,3225,3225,3225,3225,0
20250218,140600,70681960,3225,3225,3225,3225,0
20250218,140500,70681960,3225,3225,3225,3225,10
20250218,140400,70649710,3225,3225,3225,3225,0
20250218,140300,70649710,3225,3225,3225,3225,0
20250218,140200,70649710,3225,3225,3225,3225,0
20250218,140100,70649710,3225,3225,3225,3225,0
20250218,140000,70649710,3225,3225,3225,3225,0
20250218,135900,70649710,3225,3225,3225,3225,0
20250218,135800,70649710,3225,3225,3225,3225,0
20250218,135700,70649710,3225,3225,3225,3225,1
20250218,135600,70646485,3210,3210,3210,3210,0
20250218,135500,70646485,3210,3215,3215,3210,700
20250218,135400,68399420,3225,3225,3225,3225,0
20250218,135300,68399420,3225,3225,3225,3225,0
20250218,135200,68399420,3225,3225,3225,3225,167
20250218,135100,67860845,3225,3225,3225,3225,15
20250218,135000,67812470,3230,3230,3230,3230,9
20250218,134900,67783400,3230,3230,3230,3230,91
20250218,134800,67489470,3230,3230,3230,3230,0
20250218,134700,67489470,3230,3230,3230,3230,0
20250218,134600,67489470,3230,3230,3230,3230,0
20250218,134500,67489470,3230,3230,3230,3230,0
20250218,134400,67489470,3230,3230,3230,3230,0
20250218,134300,67489470,3230,3230,3230,3230,0
20250218,134200,67489470,3230,3230,3230,3230,0
20250218,134100,67489470,3230,3230,3230,3230,0
20250218,134000,67489470,3230,3230,3230,3230,0
20250218,133900,67489470,3230,3230,3230,3230,2
20250218,133800,67483010,3225,3225,3225,3225,0
20250218,133700,67483010,3225,3225,3225,3225,209
20250218,133600,66808985,3220,3225,3225,3220,2530
20250218,133500,58662235,3225,3225,3225,3225,33
20250218,133400,58555810,3225,3225,3225,3225,0
20250218,133300,58555810,3225,3225,3225,3225,0
20250218,133200,58555810,3225,3225,3225,3225,0
20250218,133100,58555810,3225,3225,3225,3225,314
20250218,133000,57543160,3230,3230,3230,3230,0
20250218,132900,57543160,3230,3230,3230,3230,0
20250218,132800,57543160,3230,3230,3230,3230,10
20250218,132700,57510860,3225,3225,3225,3225,0
20250218,132600,57510860,3225,3225,3225,3225,0
20250218,132500,57510860,3225,3225,3225,3225,7
20250218,132400,57488285,3235,3235,3235,3235,10
20250218,132300,57455935,3240,3240,3240,3240,0
20250218,132200,57455935,3240,3240,3240,3240,0
20250218,132100,57455935,3240,3240,3240,3240,0
20250218,132000,57455935,3240,3240,3240,3240,0
20250218,131900,57455935,3240,3240,3240,3240,0
20250218,131800,57455935,3240,3240,3240,3240,0
20250218,131700,57455935,3240,3240,3240,3240,0
20250218,131600,57455935,3240,3240,3240,3240,0
20250218,131500,57455935,3240,3235,3240,3235,10
20250218,131400,57423565,3225,3225,3225,3225,0
20250218,131300,57423565,3225,3225,3225,3225,0
20250218,131200,57423565,3225,3225,3225,3225,0
20250218,131100,57423565,3225,3225,3225,3225,0
20250218,131000,57423565,3225,3225,3225,3225,0
20250218,130900,57423565,3225,3225,3225,3225,32
20250218,130800,57320365,3225,3225,3225,3225,51
20250218,130700,57155890,3240,3240,3240,3240,0
20250218,130600,57155890,3240,3235,3240,3235,25
20250218,130500,57074895,3240,3240,3240,3240,0
20250218,130400,57074895,3240,3240,3240,3240,10
20250218,130300,57042495,3240,3240,3240,3240,24
20250218,130200,56964735,3245,3245,3245,3245,0
20250218,130100,56964735,3245,3245,3245,3245,0
20250218,130000,56964735,3245,3245,3245,3245,1
20250218,125900,56961490,3220,3220,3220,3220,0
20250218,125800,56961490,3220,3230,3230,3220,160
20250218,125700,56444705,3245,3245,3245,3245,0
20250218,125600,56444705,3245,3245,3245,3245,13
20250218,125500,56402520,3245,3245,3245,3245,0
20250218,125400,56402520,3245,3245,3245,3245,17
20250218,125300,56347355,3250,3250,3250,3250,0
20250218,125200,56347355,3250,3245,3250,3245,30
20250218,125100,56249870,3250,3250,3250,3250,0
20250218,125000,56249870,3250,3250,3250,3250,0
20250218,124900,56249870,3250,3250,3250,3250,0
20250218,124800,56249870,3250,3245,3250,3245,6
20250218,124700,56230375,3250,3250,3250,3250,0
20250218,124600,56230375,3250,3250,3250,3250,0
20250218,124500,56230375,3250,3250,3250,3250,0
20250218,124400,56230375,3250,3250,3250,3250,0
20250218,124300,56230375,3250,3250,3250,3250,0
20250218,124200,56230375,3250,3230,3250,3230,20
20250218,124100,56165680,3230,3230,3230,3230,200
20250218,124000,55519680,3230,3230,3230,3230,0
20250218,123900,55519680,3230,3230,3230,3230,0
20250218,123800,55519680,3230,3230,3230,3230,1
20250218,123700,55516450,3220,3220,3220,3220,176
20250218,123600,54949730,3215,3215,3215,3215,0
20250218,123500,54949730,3215,3215,3215,3215,0
20250218,123400,54949730,3215,3215,3215,3215,11
20250218,123300,54914365,3220,3220,3220,3220,0
20250218,123200,54914365,3220,3220,3220,3220,0
20250218,123100,54914365,3220,3220,3220,3220,0
20250218,123000,54914365,3220,3220,3220,3220,0
20250218,122900,54914365,3220,3220,3220,3220,0
20250218,122800,54914365,3220,3220,3220,3220,1
20250218,122700,54911145,3220,3220,3220,3220,0
20250218,122600,54911145,3220,3220,3220,3220,0
20250218,122500,54911145,3220,3220,3220,3220,0
20250218,122400,54911145,3220,3220,3220,3220,0
20250218,122300,54911145,3220,3220,3220,3220,0
20250218,122200,54911145,3220,3215,3220,3215,155
20250218,122100,54412185,3210,3210,3210,3210,0
20250218,122000,54412185,3210,3210,3210,3210,22
20250218,121900,54341565,3210,3210,3210,3210,0
20250218,121800,54341565,3210,3210,3210,3210,1
20250218,121700,54338355,3220,3220,3220,3220,0
20250218,121600,54338355,3220,3220,3220,3220,0
20250218,121500,54338355,3220,3220,3220,3220,0
20250218,121400,54338355,3220,3220,3220,3220,1
20250218,121300,54335135,3205,3205,3205,3205,0
20250218,121200,54335135,3205,3205,3205,3205,4
20250218,121100,54322315,3220,3220,3220,3220,0
20250218,121000,54322315,3220,3220,3220,3220,0
20250218,120900,54322315,3220,3220,3220,3220,0
20250218,120800,54322315,3220,3220,3220,3220,9
20250218,120700,54293335,3220,3220,3220,3220,0
20250218,120600,54293335,3220,3220,3220,3220,0
20250218,120500,54293335,3220,3220,3220,3220,0
20250218,120400,54293335,3220,3220,3220,3220,0
20250218,120300,54293335,3220,3220,3220,3220,0
20250218,120200,54293335,3220,3220,3220,3220,0
20250218,120100,54293335,3220,3220,3220,3220,0
20250218,120000,54293335,3220,3220,3220,3220,0
20250218,115900,54293335,3220,3220,3220,3220,0
20250218,115800,54293335,3220,3220,3220,3220,0
20250218,115700,54293335,3220,3220,3220,3220,0
20250218,115600,54293335,3220,3220,3220,3220,0
20250218,115500,54293335,3220,3220,3220,3220,0
20250218,115400,54293335,3220,3220,3220,3220,0
20250218,115300,54293335,3220,3220,3220,3220,50
20250218,115200,54132335,3215,3215,3215,3215,0
20250218,115100,54132335,3215,3215,3215,3215,0
20250218,115000,54132335,3215,3215,3215,3215,1025
20250218,114900,50836960,3215,3220,3220,3215,13
20250218,114800,50795150,3215,3215,3215,3215,1
20250218,114700,50791935,3220,3220,3220,3220,0
20250218,114600,50791935,3220,3220,3220,3220,0
20250218,114500,50791935,3220,3220,3220,3220,255
20250218,114400,49970835,3220,3220,3220,3220,52
20250218,114300,49803395,3225,3225,3225,3225,0
20250218,114200,49803395,3225,3225,3225,3225,0
20250218,114100,49803395,3225,3225,3225,3225,1
20250218,114000,49800170,3215,3215,3215,3215,0
20250218,113900,49800170,3215,3215,3215,3215,100
20250218,113800,49478670,3225,3225,3225,3225,0
20250218,113700,49478670,3225,3225,3225,3225,0
20250218,113600,49478670,3225,3225,3225,3225,0
20250218,113500,49478670,3225,3225,3225,3225,0
20250218,113400,49478670,3225,3215,3225,3215,20
20250218,113300,49414280,3215,3215,3215,3215,0
20250218,113200,49414280,3215,3220,3220,3215,208
20250218,113100,48745005,3225,3225,3225,3225,0
20250218,113000,48745005,3225,3225,3225,3225,0
20250218,112900,48745005,3225,3225,3225,3225,8
20250218,112800,48719205,3225,3225,3225,3225,87
20250218,112700,48438630,3225,3225,3225,3225,0
20250218,112600,48438630,3225,3235,3235,3225,374
20250218,112500,47229640,3245,3245,3245,3245,0
20250218,112400,47229640,3245,3245,3245,3245,60
20250218,112300,47034940,3290,3220,3290,3220,1241
20250218,112200,42969835,3200,3200,3200,3200,0
20250218,112100,42969835,3200,3200,3200,3200,0
20250218,112000,42969835,3200,3200,3200,3200,0
20250218,111900,42969835,3200,3200,3200,3200,992
20250218,111800,39795435,3200,3210,3210,3195,86
20250218,111700,39519510,3210,3210,3210,3210,10
20250218,111600,39487410,3200,3200,3200,3200,0
20250218,111500,39487410,3200,3200,3200,3200,0
20250218,111400,39487410,3200,3200,3200,3200,1
20250218,111300,39484210,3200,3200,3200,3200,90
20250218,111200,39196210,3210,3210,3210,3210,0
20250218,111100,39196210,3210,3210,3210,3210,0
20250218,111000,39196210,3210,3210,3210,3210,5
20250218,110900,39180160,3210,3210,3210,3210,0
20250218,110800,39180160,3210,3210,3210,3210,0
20250218,110700,39180160,3210,3210,3210,3210,0
20250218,110600,39180160,3210,3210,3210,3210,0
20250218,110500,39180160,3210,3210,3210,3210,0
20250218,110400,39180160,3210,3210,3210,3210,0
20250218,110300,39180160,3210,3210,3210,3210,14
20250218,110200,39135220,3210,3210,3210,3210,100
20250218,110100,38814220,3200,3200,3200,3200,76
20250218,110000,38571020,3200,3200,3200,3200,0
20250218,105900,38571020,3200,3200,3200,3200,12
20250218,105800,38532620,3200,3200,3200,3200,0
20250218,105700,38532620,3200,3200,3200,3200,2
20250218,105600,38526220,3195,3195,3195,3195,45
20250218,105500,38382445,3200,3200,3200,3200,0
20250218,105400,38382445,3200,3200,3200,3200,0
20250218,105300,38382445,3200,3200,3200,3200,0
20250218,105200,38382445,3200,3200,3200,3200,0
20250218,105100,38382445,3200,3220,3220,3195,1413
20250218,105000,33859495,3225,3225,3225,3225,0
20250218,104900,33859495,3225,3225,3225,3225,0
20250218,104800,33859495,3225,3225,3225,3225,0
20250218,104700,33859495,3225,3225,3225,3225,0
20250218,104600,33859495,3225,3225,3225,3225,1
20250218,104500,33856270,3220,3220,3220,3220,0
20250218,104400,33856270,3220,3220,3220,3220,1
20250218,104300,33853050,3220,3220,3220,3220,0
20250218,104200,33853050,3220,3225,3225,3220,130
20250218,104100,33434350,3225,3225,3225,3225,0
20250218,104000,33434350,3225,3225,3225,3225,11
20250218,103900,33398875,3230,3225,3230,3225,99
20250218,103800,33079375,3220,3220,3220,3220,0
20250218,103700,33079375,3220,3220,3220,3220,0
20250218,103600,33079375,3220,3220,3220,3220,0
20250218,103500,33079375,3220,3220,3220,3220,1
20250218,103400,33076155,3210,3210,3210,3210,0
20250218,103300,33076155,3210,3210,3210,3210,0
20250218,103200,33076155,3210,3210,3210,3210,0
20250218,103100,33076155,3210,3210,3210,3210,0
20250218,103000,33076155,3210,3210,3210,3210,0
20250218,102900,33076155,3210,3210,3210,3210,0
20250218,102800,33076155,3210,3210,3210,3210,0
20250218,102700,33076155,3210,3210,3210,3210,0
20250218,102600,33076155,3210,3210,3210,3210,0
20250218,102500,33076155,3210,3210,3210,3210,0
20250218,102400,33076155,3210,3210,3210,3210,0
20250218,102300,33076155,3210,3210,3210,3210,0
20250218,102200,33076155,3210,3210,3210,3210,50
20250218,102100,32915655,3210,3210,3210,3210,0
20250218,102000,32915655,3210,3210,3210,3210,0
20250218,101900,32915655,3210,3210,3210,3210,110
20250218,101800,32562555,3210,3210,3210,3210,0
20250218,101700,32562555,3210,3210,3210,3210,0
20250218,101600,32562555,3210,3230,3230,3205,1025
20250218,101500,29272200,3210,3210,3210,3210,0
20250218,101400,29272200,3210,3210,3210,3210,0
20250218,101300,29272200,3210,3210,3210,3210,506
20250218,101200,27647940,3205,3200,3205,3200,1439
20250218,101100,23039785,3200,3200,3200,3200,20
20250218,101000,22975785,3200,3200,3200,3200,1
20250218,100900,22972585,3200,3200,3200,3200,0
20250218,100800,22972585,3200,3200,3200,3200,50
20250218,100700,22812585,3195,3195,3195,3195,0
20250218,100600,22812585,3195,3195,3195,3195,335
20250218,100500,21742260,3195,3195,3195,3195,1
20250218,100400,21739065,3195,3195,3195,3195,1
20250218,100300,21735870,3170,3170,3170,3170,0
20250218,100200,21735870,3170,3170,3170,3170,0
20250218,100100,21735870,3170,3190,3190,3170,200
20250218,100000,21099315,3190,3190,3190,3190,0
20250218,095900,21099315,3190,3190,3190,3190,0
20250218,095800,21099315,3190,3190,3190,3190,0
20250218,095700,21099315,3190,3190,3190,3190,0
20250218,095600,21099315,3190,3190,3190,3190,186
20250218,095500,20505975,3190,3190,3190,3190,0
20250218,095400,20505975,3190,3190,3190,3190,0
20250218,095300,20505975,3190,3190,3190,3190,0
20250218,095200,20505975,3190,3190,3190,3190,0
20250218,095100,20505975,3190,3195,3195,3190,88
20250218,095000,20225040,3190,3190,3190,3190,0
20250218,094900,20225040,3190,3190,3190,3190,13
20250218,094800,20183570,3190,3190,3190,3190,101
20250218,094700,19861380,3165,3190,3190,3165,289
20250218,094600,18942545,3190,3190,3190,3190,4
20250218,094500,18929785,3190,3190,3190,3190,8
20250218,094400,18904265,3190,3190,3190,3190,1
20250218,094300,18901075,3165,3175,3175,3165,222
20250218,094200,18197515,3175,3175,3175,3175,20
20250218,094100,18134015,3180,3180,3180,3170,597
20250218,094000,16236975,3180,3180,3180,3180,50
20250218,093900,16077975,3200,3200,3200,3200,0
20250218,093800,16077975,3200,3200,3200,3200,0
20250218,093700,16077975,3200,3200,3200,3200,0
20250218,093600,16077975,3200,3200,3200,3200,17
20250218,093500,16023575,3170,3190,3190,3170,898
20250218,093400,13172200,3200,3200,3200,3200,100
20250218,093300,12852200,3200,3200,3200,3200,0
20250218,093200,12852200,3200,3200,3200,3200,0
20250218,093100,12852200,3200,3200,3200,3200,0
20250218,093000,12852200,3200,3200,3200,3200,100
20250218,092900,12532200,3200,3200,3200,3200,10
20250218,092800,12500200,3190,3190,3190,3190,0
20250218,092700,12500200,3190,3190,3190,3190,1
20250218,092600,12497010,3190,3190,3190,3190,100
20250218,092500,12178010,3200,3200,3200,3200,0
20250218,092400,12178010,3200,3200,3200,3200,150
20250218,092300,11698010,3200,3200,3200,3200,3
20250218,092200,11688410,3200,3200,3200,3200,140
20250218,092100,11240410,3170,3170,3170,3170,0
20250218,092000,11240410,3170,3175,3175,3170,307
20250218,091900,10266435,3175,3175,3175,3175,1
20250218,091800,10263260,3170,3170,3170,3170,0
20250218,091700,10263260,3170,3170,3170,3170,0
20250218,091600,10263260,3170,3170,3170,3170,1139
20250218,091500,6652630,3170,3175,3175,3170,23
20250218,091400,6579675,3170,3170,3170,3170,0
20250218,091300,6579675,3170,3170,3170,3170,5
20250218,091200,6563825,3165,3185,3185,3165,350
20250218,091100,5454240,3170,3180,3205,3170,502
20250218,091000,3856625,3175,3175,3175,3175,0
20250218,090900,3856625,3175,3180,3210,3175,512
20250218,090800,2228560,3180,3185,3185,3180,99
20250218,090700,1913625,3180,3180,3180,3180,10
20250218,090600,1881825,3175,3200,3200,3175,572
20250218,090500,64000,3200,3200,3200,3200,5
20250218,090400,48000,3200,3200,3200,3200,0
20250218,090300,48000,3200,3200,3200,3200,0
20250218,090200,48000,3200,3200,3200,3200,0
20250218,090100,48000,3200,3200,3200,3200,0
20250218,090000,48000,3200,3200,3200,3200,15