KissMeData/330590/min/candle-20250218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250218,212000,1316511845,3275,3275,3275,3275,5693
20250218,211900,1316511845,3275,3275,3275,3275,0
20250218,211800,1316511845,3275,3275,3275,3275,0
20250218,211700,1316511845,3275,3275,3275,3275,0
20250218,211600,1316511845,3275,3275,3275,3275,0
20250218,211500,1316511845,3275,3275,3275,3275,0
20250218,211400,1316511845,3275,3275,3275,3275,0
20250218,211300,1316511845,3275,3275,3275,3275,0
20250218,211200,1316511845,3275,3275,3275,3275,0
20250218,211100,1316511845,3275,3275,3275,3275,0
20250218,211000,1316511845,3275,3275,3275,3275,0
20250218,210900,1316511845,3275,3275,3275,3275,0
20250218,210800,1316511845,3275,3275,3275,3275,0
20250218,210700,1316511845,3275,3275,3275,3275,0
20250218,210600,1316511845,3275,3275,3275,3275,0
20250218,210500,1316511845,3275,3275,3275,3275,0
20250218,210400,1316511845,3275,3275,3275,3275,0
20250218,210300,1316511845,3275,3275,3275,3275,0
20250218,210200,1316511845,3275,3275,3275,3275,0
20250218,210100,1316511845,3275,3275,3275,3275,0
20250218,210000,1316511845,3275,3275,3275,3275,0
20250218,205900,1316511845,3275,3275,3275,3275,0
20250218,205800,1316511845,3275,3275,3275,3275,0
20250218,205700,1316511845,3275,3275,3275,3275,0
20250218,205600,1316511845,3275,3275,3275,3275,0
20250218,205500,1316511845,3275,3275,3275,3275,0
20250218,205400,1316511845,3275,3275,3275,3275,0
20250218,205300,1316511845,3275,3275,3275,3275,0
20250218,205200,1316511845,3275,3275,3275,3275,0
20250218,205100,1316511845,3275,3275,3275,3275,0
20250218,205000,1316511845,3275,3275,3275,3275,5693
20250218,204900,1316511845,3275,3275,3275,3275,0
20250218,204800,1316511845,3275,3275,3275,3275,0
20250218,204700,1316511845,3275,3275,3275,3275,0
20250218,204600,1316511845,3275,3275,3275,3275,0
20250218,204500,1316511845,3275,3275,3275,3275,0
20250218,204400,1316511845,3275,3275,3275,3275,0
20250218,204300,1316511845,3275,3275,3275,3275,0
20250218,204200,1316511845,3275,3275,3275,3275,0
20250218,204100,1316511845,3275,3275,3275,3275,0
20250218,204000,1316511845,3275,3275,3275,3275,0
20250218,203900,1316511845,3275,3275,3275,3275,0
20250218,203800,1316511845,3275,3275,3275,3275,0
20250218,203700,1316511845,3275,3275,3275,3275,0
20250218,203600,1316511845,3275,3275,3275,3275,0
20250218,203500,1316511845,3275,3275,3275,3275,0
20250218,203400,1316511845,3275,3275,3275,3275,0
20250218,203300,1316511845,3275,3275,3275,3275,0
20250218,203200,1316511845,3275,3275,3275,3275,0
20250218,203100,1316511845,3275,3275,3275,3275,0
20250218,203000,1316511845,3275,3275,3275,3275,0
20250218,202900,1316511845,3275,3275,3275,3275,0
20250218,202800,1316511845,3275,3275,3275,3275,0
20250218,202700,1316511845,3275,3275,3275,3275,0
20250218,202600,1316511845,3275,3275,3275,3275,0
20250218,202500,1316511845,3275,3275,3275,3275,0
20250218,202400,1316511845,3275,3275,3275,3275,0
20250218,202300,1316511845,3275,3275,3275,3275,0
20250218,202200,1316511845,3275,3275,3275,3275,0
20250218,202100,1316511845,3275,3275,3275,3275,0
20250218,202000,1316511845,3275,3275,3275,3275,5693
20250218,201900,1316511845,3275,3275,3275,3275,0
20250218,201800,1316511845,3275,3275,3275,3275,0
20250218,201700,1316511845,3275,3275,3275,3275,0
20250218,201600,1316511845,3275,3275,3275,3275,0
20250218,201500,1316511845,3275,3275,3275,3275,0
20250218,201400,1316511845,3275,3275,3275,3275,0
20250218,201300,1316511845,3275,3275,3275,3275,0
20250218,201200,1316511845,3275,3275,3275,3275,0
20250218,201100,1316511845,3275,3275,3275,3275,0
20250218,201000,1316511845,3275,3275,3275,3275,0
20250218,200900,1316511845,3275,3275,3275,3275,0
20250218,200800,1316511845,3275,3275,3275,3275,0
20250218,200700,1316511845,3275,3275,3275,3275,0
20250218,200600,1316511845,3275,3275,3275,3275,0
20250218,200500,1316511845,3275,3275,3275,3275,0
20250218,200400,1316511845,3275,3275,3275,3275,0
20250218,200300,1316511845,3275,3275,3275,3275,0
20250218,200200,1316511845,3275,3275,3275,3275,0
20250218,200100,1316511845,3275,3275,3275,3275,0
20250218,200000,1316511845,3275,3275,3275,3275,0
20250218,195900,1316511845,3275,3275,3275,3275,0
20250218,195800,1316511845,3275,3275,3275,3275,0
20250218,195700,1316511845,3275,3275,3275,3275,0
20250218,195600,1316511845,3275,3275,3275,3275,0
20250218,195500,1316511845,3275,3275,3275,3275,0
20250218,195400,1316511845,3275,3275,3275,3275,0
20250218,195300,1316511845,3275,3275,3275,3275,0
20250218,195200,1316511845,3275,3275,3275,3275,0
20250218,195100,1316511845,3275,3275,3275,3275,0
20250218,195000,1316511845,3275,3275,3275,3275,5693
20250218,194900,1316511845,3275,3275,3275,3275,0
20250218,194800,1316511845,3275,3275,3275,3275,0
20250218,194700,1316511845,3275,3275,3275,3275,0
20250218,194600,1316511845,3275,3275,3275,3275,0
20250218,194500,1316511845,3275,3275,3275,3275,0
20250218,194400,1316511845,3275,3275,3275,3275,0
20250218,194300,1316511845,3275,3275,3275,3275,0
20250218,194200,1316511845,3275,3275,3275,3275,0
20250218,194100,1316511845,3275,3275,3275,3275,0
20250218,194000,1316511845,3275,3275,3275,3275,0
20250218,193900,1316511845,3275,3275,3275,3275,0
20250218,193800,1316511845,3275,3275,3275,3275,0
20250218,193700,1316511845,3275,3275,3275,3275,0
20250218,193600,1316511845,3275,3275,3275,3275,0
20250218,193500,1316511845,3275,3275,3275,3275,0
20250218,193400,1316511845,3275,3275,3275,3275,0
20250218,193300,1316511845,3275,3275,3275,3275,0
20250218,193200,1316511845,3275,3275,3275,3275,0
20250218,193100,1316511845,3275,3275,3275,3275,0
20250218,193000,1316511845,3275,3275,3275,3275,0
20250218,192900,1316511845,3275,3275,3275,3275,0
20250218,192800,1316511845,3275,3275,3275,3275,0
20250218,192700,1316511845,3275,3275,3275,3275,0
20250218,192600,1316511845,3275,3275,3275,3275,0
20250218,192500,1316511845,3275,3275,3275,3275,0
20250218,192400,1316511845,3275,3275,3275,3275,0
20250218,192300,1316511845,3275,3275,3275,3275,0
20250218,192200,1316511845,3275,3275,3275,3275,0
20250218,192100,1316511845,3275,3275,3275,3275,0
20250218,192000,1316511845,3275,3275,3275,3275,5693
20250218,191900,1316511845,3275,3275,3275,3275,0
20250218,191800,1316511845,3275,3275,3275,3275,0
20250218,191700,1316511845,3275,3275,3275,3275,0
20250218,191600,1316511845,3275,3275,3275,3275,0
20250218,191500,1316511845,3275,3275,3275,3275,0
20250218,191400,1316511845,3275,3275,3275,3275,0
20250218,191300,1316511845,3275,3275,3275,3275,0
20250218,191200,1316511845,3275,3275,3275,3275,0
20250218,191100,1316511845,3275,3275,3275,3275,0
20250218,191000,1316511845,3275,3275,3275,3275,0
20250218,190900,1316511845,3275,3275,3275,3275,0
20250218,190800,1316511845,3275,3275,3275,3275,0
20250218,190700,1316511845,3275,3275,3275,3275,0
20250218,190600,1316511845,3275,3275,3275,3275,0
20250218,190500,1316511845,3275,3275,3275,3275,0
20250218,190400,1316511845,3275,3275,3275,3275,0
20250218,190300,1316511845,3275,3275,3275,3275,0
20250218,190200,1316511845,3275,3275,3275,3275,0
20250218,190100,1316511845,3275,3275,3275,3275,0
20250218,190000,1316511845,3275,3275,3275,3275,0
20250218,185900,1316511845,3275,3275,3275,3275,0
20250218,185800,1316511845,3275,3275,3275,3275,0
20250218,185700,1316511845,3275,3275,3275,3275,0
20250218,185600,1316511845,3275,3275,3275,3275,0
20250218,185500,1316511845,3275,3275,3275,3275,0
20250218,185400,1316511845,3275,3275,3275,3275,0
20250218,185300,1316511845,3275,3275,3275,3275,0
20250218,185200,1316511845,3275,3275,3275,3275,0
20250218,185100,1316511845,3275,3275,3275,3275,0
20250218,185000,1316511845,3275,3275,3275,3275,5693
20250218,184900,1316511845,3275,3275,3275,3275,0
20250218,184800,1316511845,3275,3275,3275,3275,0
20250218,184700,1316511845,3275,3275,3275,3275,0
20250218,184600,1316511845,3275,3275,3275,3275,0
20250218,184500,1316511845,3275,3275,3275,3275,0
20250218,184400,1316511845,3275,3275,3275,3275,0
20250218,184300,1316511845,3275,3275,3275,3275,0
20250218,184200,1316511845,3275,3275,3275,3275,0
20250218,184100,1316511845,3275,3275,3275,3275,0
20250218,184000,1316511845,3275,3275,3275,3275,0
20250218,183900,1316511845,3275,3275,3275,3275,0
20250218,183800,1316511845,3275,3275,3275,3275,0
20250218,183700,1316511845,3275,3275,3275,3275,0
20250218,183600,1316511845,3275,3275,3275,3275,0
20250218,183500,1316511845,3275,3275,3275,3275,0
20250218,183400,1316511845,3275,3275,3275,3275,0
20250218,183300,1316511845,3275,3275,3275,3275,0
20250218,183200,1316511845,3275,3275,3275,3275,0
20250218,183100,1316511845,3275,3275,3275,3275,0
20250218,183000,1316511845,3275,3275,3275,3275,0
20250218,182900,1316511845,3275,3275,3275,3275,0
20250218,182800,1316511845,3275,3275,3275,3275,0
20250218,182700,1316511845,3275,3275,3275,3275,0
20250218,182600,1316511845,3275,3275,3275,3275,0
20250218,182500,1316511845,3275,3275,3275,3275,0
20250218,182400,1316511845,3275,3275,3275,3275,0
20250218,182300,1316511845,3275,3275,3275,3275,0
20250218,182200,1316511845,3275,3275,3275,3275,0
20250218,182100,1316511845,3275,3275,3275,3275,0
20250218,182000,1316511845,3275,3275,3275,3275,5693
20250218,181900,1316511845,3275,3275,3275,3275,0
20250218,181800,1316511845,3275,3275,3275,3275,0
20250218,181700,1316511845,3275,3275,3275,3275,0
20250218,181600,1316511845,3275,3275,3275,3275,0
20250218,181500,1316511845,3275,3275,3275,3275,0
20250218,181400,1316511845,3275,3275,3275,3275,0
20250218,181300,1316511845,3275,3275,3275,3275,0
20250218,181200,1316511845,3275,3275,3275,3275,0
20250218,181100,1316511845,3275,3275,3275,3275,0
20250218,181000,1316511845,3275,3275,3275,3275,0
20250218,180900,1316511845,3275,3275,3275,3275,0
20250218,180800,1316511845,3275,3275,3275,3275,0
20250218,180700,1316511845,3275,3275,3275,3275,0
20250218,180600,1316511845,3275,3275,3275,3275,0
20250218,180500,1316511845,3275,3275,3275,3275,0
20250218,180400,1316511845,3275,3275,3275,3275,0
20250218,180300,1316511845,3275,3275,3275,3275,0
20250218,180200,1316511845,3275,3275,3275,3275,0
20250218,180100,1316511845,3275,3275,3275,3275,0
20250218,180000,1316511845,3275,3275,3275,3275,0
20250218,175900,1316511845,3275,3275,3275,3275,0
20250218,175800,1316511845,3275,3275,3275,3275,0
20250218,175700,1316511845,3275,3275,3275,3275,0
20250218,175600,1316511845,3275,3275,3275,3275,0
20250218,175500,1316511845,3275,3275,3275,3275,0
20250218,175400,1316511845,3275,3275,3275,3275,0
20250218,175300,1316511845,3275,3275,3275,3275,0
20250218,175200,1316511845,3275,3275,3275,3275,0
20250218,175100,1316511845,3275,3275,3275,3275,0
20250218,175000,1316511845,3275,3275,3275,3275,5693
20250218,174900,1316511845,3275,3275,3275,3275,0
20250218,174800,1316511845,3275,3275,3275,3275,0
20250218,174700,1316511845,3275,3275,3275,3275,0
20250218,174600,1316511845,3275,3275,3275,3275,0
20250218,174500,1316511845,3275,3275,3275,3275,0
20250218,174400,1316511845,3275,3275,3275,3275,0
20250218,174300,1316511845,3275,3275,3275,3275,0
20250218,174200,1316511845,3275,3275,3275,3275,0
20250218,174100,1316511845,3275,3275,3275,3275,0
20250218,174000,1316511845,3275,3275,3275,3275,0
20250218,173900,1316511845,3275,3275,3275,3275,0
20250218,173800,1316511845,3275,3275,3275,3275,0
20250218,173700,1316511845,3275,3275,3275,3275,0
20250218,173600,1316511845,3275,3275,3275,3275,0
20250218,173500,1316511845,3275,3275,3275,3275,0
20250218,173400,1316511845,3275,3275,3275,3275,0
20250218,173300,1316511845,3275,3275,3275,3275,0
20250218,173200,1316511845,3275,3275,3275,3275,0
20250218,173100,1316511845,3275,3275,3275,3275,0
20250218,173000,1316511845,3275,3275,3275,3275,0
20250218,172900,1316511845,3275,3275,3275,3275,0
20250218,172800,1316511845,3275,3275,3275,3275,0
20250218,172700,1316511845,3275,3275,3275,3275,0
20250218,172600,1316511845,3275,3275,3275,3275,0
20250218,172500,1316511845,3275,3275,3275,3275,0
20250218,172400,1316511845,3275,3275,3275,3275,0
20250218,172300,1316511845,3275,3275,3275,3275,0
20250218,172200,1316511845,3275,3275,3275,3275,0
20250218,172100,1316511845,3275,3275,3275,3275,0
20250218,172000,1316511845,3275,3275,3275,3275,5693
20250218,171900,1316511845,3275,3275,3275,3275,0
20250218,171800,1316511845,3275,3275,3275,3275,0
20250218,171700,1316511845,3275,3275,3275,3275,0
20250218,171600,1316511845,3275,3275,3275,3275,0
20250218,171500,1316511845,3275,3275,3275,3275,0
20250218,171400,1316511845,3275,3275,3275,3275,0
20250218,171300,1316511845,3275,3275,3275,3275,0
20250218,171200,1316511845,3275,3275,3275,3275,0
20250218,171100,1316511845,3275,3275,3275,3275,0
20250218,171000,1316511845,3275,3275,3275,3275,0
20250218,170900,1316511845,3275,3275,3275,3275,0
20250218,170800,1316511845,3275,3275,3275,3275,0
20250218,170700,1316511845,3275,3275,3275,3275,0
20250218,170600,1316511845,3275,3275,3275,3275,0
20250218,170500,1316511845,3275,3275,3275,3275,0
20250218,170400,1316511845,3275,3275,3275,3275,0
20250218,170300,1316511845,3275,3275,3275,3275,0
20250218,170200,1316511845,3275,3275,3275,3275,0
20250218,170100,1316511845,3275,3275,3275,3275,0
20250218,170000,1316511845,3275,3275,3275,3275,0
20250218,165900,1316511845,3275,3275,3275,3275,0
20250218,165800,1316511845,3275,3275,3275,3275,0
20250218,165700,1316511845,3275,3275,3275,3275,0
20250218,165600,1316511845,3275,3275,3275,3275,0
20250218,165500,1316511845,3275,3275,3275,3275,0
20250218,165400,1316511845,3275,3275,3275,3275,0
20250218,165300,1316511845,3275,3275,3275,3275,0
20250218,165200,1316511845,3275,3275,3275,3275,0
20250218,165100,1316511845,3275,3275,3275,3275,0
20250218,165000,1316511845,3275,3275,3275,3275,5693
20250218,164900,1316511845,3275,3275,3275,3275,0
20250218,164800,1316511845,3275,3275,3275,3275,0
20250218,164700,1316511845,3275,3275,3275,3275,0
20250218,164600,1316511845,3275,3275,3275,3275,0
20250218,164500,1316511845,3275,3275,3275,3275,0
20250218,164400,1316511845,3275,3275,3275,3275,0
20250218,164300,1316511845,3275,3275,3275,3275,0
20250218,164200,1316511845,3275,3275,3275,3275,0
20250218,164100,1316511845,3275,3275,3275,3275,0
20250218,164000,1316511845,3275,3275,3275,3275,0
20250218,163900,1316511845,3275,3275,3275,3275,0
20250218,163800,1316511845,3275,3275,3275,3275,0
20250218,163700,1316511845,3275,3275,3275,3275,0
20250218,163600,1316511845,3275,3275,3275,3275,0
20250218,163500,1316511845,3275,3275,3275,3275,0
20250218,163400,1316511845,3275,3275,3275,3275,0
20250218,163300,1316511845,3275,3275,3275,3275,0
20250218,163200,1316511845,3275,3275,3275,3275,0
20250218,163100,1316511845,3275,3275,3275,3275,0
20250218,163000,1316511845,3275,3275,3275,3275,0
20250218,162900,1316511845,3275,3275,3275,3275,0
20250218,162800,1316511845,3275,3275,3275,3275,0
20250218,162700,1316511845,3275,3275,3275,3275,0
20250218,162600,1316511845,3275,3275,3275,3275,0
20250218,162500,1316511845,3275,3275,3275,3275,0
20250218,162400,1316511845,3275,3275,3275,3275,0
20250218,162300,1316511845,3275,3275,3275,3275,0
20250218,162200,1316511845,3275,3275,3275,3275,0
20250218,162100,1316511845,3275,3275,3275,3275,0
20250218,162000,1316511845,3275,3275,3275,3275,5693
20250218,161900,1316511845,3275,3275,3275,3275,0
20250218,161800,1316511845,3275,3275,3275,3275,0
20250218,161700,1316511845,3275,3275,3275,3275,0
20250218,161600,1316511845,3275,3275,3275,3275,0
20250218,161500,1316511845,3275,3275,3275,3275,0
20250218,161400,1316511845,3275,3275,3275,3275,0
20250218,161300,1316511845,3275,3275,3275,3275,0
20250218,161200,1316511845,3275,3275,3275,3275,0
20250218,161100,1316511845,3275,3275,3275,3275,0
20250218,161000,1316511845,3275,3275,3275,3275,0
20250218,160900,1316511845,3275,3275,3275,3275,0
20250218,160800,1316511845,3275,3275,3275,3275,0
20250218,160700,1316511845,3275,3275,3275,3275,0
20250218,160600,1316511845,3275,3275,3275,3275,0
20250218,160500,1316511845,3275,3275,3275,3275,0
20250218,160400,1316511845,3275,3275,3275,3275,0
20250218,160300,1316511845,3275,3275,3275,3275,0
20250218,160200,1316511845,3275,3275,3275,3275,0
20250218,160100,1316511845,3275,3275,3275,3275,0
20250218,160000,1316511845,3275,3275,3275,3275,0
20250218,155900,1316511845,3275,3275,3275,3275,0
20250218,155800,1316511845,3275,3275,3275,3275,0
20250218,155700,1316511845,3275,3275,3275,3275,0
20250218,155600,1316511845,3275,3275,3275,3275,0
20250218,155500,1316511845,3275,3275,3275,3275,0
20250218,155400,1316511845,3275,3275,3275,3275,0
20250218,155300,1316511845,3275,3275,3275,3275,0
20250218,155200,1316511845,3275,3275,3275,3275,0
20250218,155100,1316511845,3275,3275,3275,3275,0
20250218,155000,1316511845,3275,3275,3275,3275,5693
20250218,154900,1316511845,3275,3275,3275,3275,0
20250218,154800,1316511845,3275,3275,3275,3275,0
20250218,154700,1316511845,3275,3275,3275,3275,0
20250218,154600,1316511845,3275,3275,3275,3275,0
20250218,154500,1316511845,3275,3275,3275,3275,0
20250218,154400,1316511845,3275,3275,3275,3275,0
20250218,154300,1316511845,3275,3275,3275,3275,0
20250218,154200,1316511845,3275,3275,3275,3275,0
20250218,154100,1316511845,3275,3275,3275,3275,0
20250218,154000,1316511845,3275,3275,3275,3275,0
20250218,153900,1316511845,3275,3275,3275,3275,0
20250218,153800,1316511845,3275,3275,3275,3275,0
20250218,153700,1316511845,3275,3275,3275,3275,0
20250218,153600,1316511845,3275,3275,3275,3275,0
20250218,153500,1316511845,3275,3275,3275,3275,0
20250218,153400,1316511845,3275,3275,3275,3275,0
20250218,153300,1316511845,3275,3275,3275,3275,0
20250218,153200,1316511845,3275,3275,3275,3275,0
20250218,153100,1316511845,3275,3275,3275,3275,0
20250218,153000,1316511845,3275,3275,3275,3275,5693
20250218,152900,1297867270,3270,3270,3270,3270,0
20250218,152800,1297867270,3270,3270,3270,3270,0
20250218,152700,1297867270,3270,3270,3270,3270,0
20250218,152600,1297867270,3270,3270,3270,3270,0
20250218,152500,1297867270,3270,3270,3270,3270,0
20250218,152400,1297867270,3270,3270,3270,3270,0
20250218,152300,1297867270,3270,3270,3270,3270,0
20250218,152200,1297867270,3270,3270,3270,3270,0
20250218,152100,1297867270,3270,3270,3270,3270,0
20250218,152000,1297867270,3270,3270,3270,3270,0
20250218,151900,1297867270,3270,3270,3270,3265,2138
20250218,151800,1290876860,3270,3270,3270,3270,250
20250218,151700,1290059360,3270,3270,3270,3265,1284
20250218,151600,1285861460,3270,3270,3270,3270,1325
20250218,151500,1281528710,3270,3265,3270,3265,4371
20250218,151400,1267254780,3270,3270,3270,3265,198
20250218,151300,1266607330,3270,3270,3270,3265,615
20250218,151200,1264596295,3270,3270,3270,3270,1282
20250218,151100,1260404155,3270,3270,3270,3270,128
20250218,151000,1259985595,3270,3270,3275,3270,2913
20250218,150900,1250457365,3275,3270,3275,3270,1421
20250218,150800,1245810340,3265,3270,3270,3265,386
20250218,150700,1244548370,3270,3270,3270,3265,761
20250218,150600,1242060000,3270,3270,3270,3265,328
20250218,150500,1240987540,3270,3270,3270,3265,738
20250218,150400,1238574380,3270,3275,3275,3265,12095
20250218,150300,1199021205,3275,3275,3275,3270,387
20250218,150200,1197753935,3275,3275,3275,3270,1710
20250218,150100,1192155485,3275,3275,3275,3270,612
20250218,150000,1190151785,3275,3275,3275,3270,431
20250218,145900,1188740365,3275,3275,3275,3270,365
20250218,145800,1187545280,3275,3275,3275,3270,1714
20250218,145700,1181932865,3275,3275,3275,3270,1499
20250218,145600,1177023740,3270,3275,3275,3270,524
20250218,145500,1175309365,3275,3275,3275,3270,220
20250218,145400,1174588965,3275,3275,3275,3270,798
20250218,145300,1171975615,3275,3275,3275,3270,128
20250218,145200,1171556515,3275,3275,3275,3270,466
20250218,145100,1170030465,3275,3275,3275,3270,2030
20250218,145000,1163382315,3280,3280,3280,3275,1048
20250218,144900,1159944975,3280,3275,3280,3275,443
20250218,144800,1158492175,3275,3275,3275,3270,1264
20250218,144700,1154352675,3275,3275,3275,3270,821
20250218,144600,1151664000,3275,3275,3275,3270,351
20250218,144500,1150514575,3275,3275,3275,3270,665
20250218,144400,1148336800,3275,3275,3275,3270,680
20250218,144300,1146110340,3275,3275,3275,3270,313
20250218,144200,1145085365,3275,3280,3280,3275,1393
20250218,144100,1140521855,3280,3275,3280,3270,6397
20250218,144000,1119571595,3275,3280,3280,3275,4007
20250218,143900,1106448235,3280,3280,3280,3280,1225
20250218,143800,1102430235,3280,3280,3280,3280,527
20250218,143700,1100701675,3280,3280,3280,3275,186
20250218,143600,1100091805,3280,3280,3280,3280,397
20250218,143500,1098789645,3280,3280,3280,3275,791
20250218,143400,1096196625,3280,3280,3280,3275,1236
20250218,143300,1092142550,3275,3280,3280,3275,415
20250218,143200,1090781865,3280,3280,3280,3275,778
20250218,143100,1088232230,3280,3280,3280,3275,564
20250218,143000,1086382810,3280,3280,3280,3275,556
20250218,142900,1084561420,3280,3275,3280,3275,2665
20250218,142800,1075832985,3275,3275,3280,3275,3907
20250218,142700,1063037545,3275,3275,3275,3275,491
20250218,142600,1061429520,3275,3275,3275,3275,1662
20250218,142500,1055986470,3275,3275,3275,3275,1817
20250218,142400,1050035795,3275,3275,3275,3270,567
20250218,142300,1048179120,3275,3275,3275,3275,1089
20250218,142200,1044612645,3275,3275,3275,3275,572
20250218,142100,1042739345,3275,3275,3275,3275,675
20250218,142000,1040528720,3275,3275,3275,3275,241
20250218,141900,1039739445,3275,3275,3275,3275,498
20250218,141800,1038108495,3275,3275,3275,3275,524
20250218,141700,1036392395,3275,3275,3275,3275,5502
20250218,141600,1018373345,3275,3275,3275,3275,2788
20250218,141500,1009242645,3275,3275,3275,3275,398
20250218,141400,1007939195,3275,3275,3275,3275,793
20250218,141300,1005342120,3275,3275,3275,3275,918
20250218,141200,1002335670,3275,3275,3275,3275,995
20250218,141100,999077045,3275,3275,3275,3275,504
20250218,141000,997426445,3275,3270,3275,3270,386
20250218,140900,996162320,3275,3275,3275,3275,480
20250218,140800,994590320,3275,3275,3275,3275,670
20250218,140700,992396070,3275,3275,3275,3275,1428
20250218,140600,987719370,3275,3275,3275,3275,2370
20250218,140500,979957620,3275,3275,3275,3275,167
20250218,140400,979410695,3275,3275,3275,3275,153
20250218,140300,978909620,3275,3275,3275,3275,735
20250218,140200,976502495,3275,3275,3275,3275,962
20250218,140100,973351945,3275,3275,3275,3275,430
20250218,140000,971943695,3275,3275,3275,3275,497
20250218,135900,970316020,3275,3275,3275,3275,152
20250218,135800,969818220,3275,3275,3275,3275,735
20250218,135700,967411095,3275,3280,3280,3275,1631
20250218,135600,962067880,3280,3280,3280,3280,11873
20250218,135500,923124440,3280,3280,3280,3275,1323
20250218,135400,918785010,3280,3275,3280,3275,1380
20250218,135300,914263615,3280,3275,3280,3275,1107
20250218,135200,910638180,3275,3275,3275,3275,463
20250218,135100,909121855,3275,3275,3275,3275,1378
20250218,135000,904608905,3275,3275,3275,3275,503
20250218,134900,902961580,3275,3275,3275,3275,182
20250218,134800,902365530,3275,3275,3275,3275,386
20250218,134700,901101380,3275,3275,3275,3275,2001
20250218,134600,894548105,3275,3275,3275,3275,588
20250218,134500,892622405,3275,3275,3275,3275,1900
20250218,134400,886399905,3275,3275,3275,3275,1598
20250218,134300,881166455,3275,3275,3275,3275,581
20250218,134200,879263680,3275,3275,3275,3270,294
20250218,134100,878300835,3275,3275,3275,3275,425
20250218,134000,876908960,3275,3275,3275,3275,895
20250218,133900,873977835,3275,3280,3280,3275,10417
20250218,133800,839862020,3280,3280,3280,3280,354
20250218,133700,838700900,3280,3280,3280,3280,1278
20250218,133600,834509060,3280,3280,3280,3280,535
20250218,133500,832754260,3280,3275,3280,3275,747
20250218,133400,830304955,3280,3280,3280,3280,539
20250218,133300,828537035,3280,3280,3280,3280,5690
20250218,133200,809873835,3280,3280,3280,3280,359
20250218,133100,808696315,3280,3280,3280,3280,423
20250218,133000,807308875,3280,3280,3280,3275,1899
20250218,132900,801080205,3280,3280,3280,3275,180
20250218,132800,800489815,3280,3280,3280,3275,16031
20250218,132700,747958135,3280,3275,3280,3275,24100
20250218,132600,669021960,3275,3275,3275,3270,3008
20250218,132500,659172510,3275,3275,3275,3275,1230
20250218,132400,655144260,3275,3275,3275,3275,248
20250218,132300,654332060,3275,3275,3275,3275,243
20250218,132200,653536235,3275,3275,3275,3275,1733
20250218,132100,647860660,3275,3275,3275,3270,144
20250218,132000,647389065,3275,3275,3275,3275,230
20250218,131900,646635815,3275,3275,3275,3270,1288
20250218,131800,642421115,3275,3275,3275,3275,230
20250218,131700,641667865,3275,3275,3275,3275,353
20250218,131600,640511790,3275,3280,3280,3275,2112
20250218,131500,633593725,3280,3275,3280,3270,8089
20250218,131400,607096360,3275,3280,3280,3270,3488
20250218,131300,595674400,3280,3270,3280,3270,31782
20250218,131200,491597630,3270,3270,3270,3270,1125
20250218,131100,487918880,3270,3270,3270,3270,583
20250218,131000,486012470,3270,3270,3270,3270,189
20250218,130900,485394440,3270,3270,3270,3270,520
20250218,130800,483694040,3270,3265,3270,3265,799
20250218,130700,481085120,3265,3265,3265,3265,2734
20250218,130600,472158610,3265,3265,3265,3265,1514
20250218,130500,467215400,3260,3265,3265,3260,371
20250218,130400,466005085,3265,3265,3270,3265,1621
20250218,130300,460712245,3265,3265,3265,3265,639
20250218,130200,458625910,3265,3265,3265,3265,184
20250218,130100,458025150,3265,3265,3265,3265,304
20250218,130000,457032590,3265,3265,3265,3265,1031
20250218,125900,453666375,3260,3265,3265,3260,802
20250218,125800,451047855,3265,3265,3270,3265,941
20250218,125700,447975225,3260,3265,3265,3260,6143
20250218,125600,427918480,3265,3265,3265,3265,606
20250218,125500,425939890,3265,3270,3270,3260,4361
20250218,125400,411701045,3270,3270,3270,3270,445
20250218,125300,410245895,3270,3265,3270,3265,2329
20250218,125200,402640710,3265,3265,3265,3265,57
20250218,125100,402454605,3265,3265,3265,3265,387
20250218,125000,401191050,3265,3260,3265,3260,1480
20250218,124900,396364990,3265,3265,3265,3265,749
20250218,124800,393919505,3265,3270,3270,3265,8066
20250218,124700,367583830,3270,3270,3270,3270,305
20250218,124600,366586480,3270,3270,3270,3270,492
20250218,124500,364977640,3270,3270,3270,3270,54
20250218,124400,364801060,3270,3270,3270,3270,590
20250218,124300,362871760,3270,3270,3270,3270,155
20250218,124200,362364910,3270,3270,3270,3270,56
20250218,124100,362181790,3265,3270,3270,3265,535
20250218,124000,360432505,3270,3270,3270,3270,157
20250218,123900,359919115,3270,3270,3270,3270,52
20250218,123800,359749075,3270,3270,3275,3270,387
20250218,123700,358483400,3270,3270,3270,3270,343
20250218,123600,357361790,3270,3270,3270,3265,306
20250218,123500,356361180,3265,3270,3270,3265,243
20250218,123400,355566575,3270,3270,3270,3270,726
20250218,123300,353192555,3270,3270,3270,3270,347
20250218,123200,352057865,3270,3270,3270,3270,137
20250218,123100,351609875,3270,3270,3270,3270,503
20250218,123000,349965065,3270,3270,3270,3270,156
20250218,122900,349454945,3270,3265,3270,3265,54
20250218,122800,349278370,3270,3270,3270,3270,905
20250218,122700,346319020,3270,3270,3270,3270,152
20250218,122600,345821980,3270,3270,3270,3270,349
20250218,122500,344680750,3270,3270,3270,3265,596
20250218,122400,342732330,3270,3265,3270,3265,161
20250218,122300,342205870,3270,3265,3270,3265,335
20250218,122200,341110430,3270,3270,3270,3270,408
20250218,122100,339776270,3270,3270,3270,3270,1605
20250218,122000,334527920,3270,3270,3270,3270,287
20250218,121900,333589430,3275,3270,3275,3270,1533
20250218,121800,328576240,3270,3270,3270,3270,1664
20250218,121700,323134960,3270,3270,3270,3270,52
20250218,121600,322964920,3270,3270,3270,3270,313
20250218,121500,321941410,3270,3270,3270,3270,570
20250218,121400,320077510,3270,3270,3270,3270,210
20250218,121300,319390810,3270,3270,3270,3270,300
20250218,121200,318409810,3270,3270,3270,3270,688
20250218,121100,316160050,3275,3270,3275,3270,357
20250218,121000,314992375,3275,3275,3275,3275,302
20250218,120900,314003325,3275,3275,3275,3275,1227
20250218,120800,309984900,3275,3275,3275,3275,402
20250218,120700,308668350,3275,3275,3275,3275,37
20250218,120600,308547175,3270,3275,3275,3270,473
20250218,120500,306998675,3275,3275,3275,3275,306
20250218,120400,305996525,3275,3275,3275,3275,55
20250218,120300,305816400,3275,3275,3275,3270,662
20250218,120200,303649890,3275,3275,3275,3275,307
20250218,120100,302644465,3275,3275,3275,3275,37
20250218,120000,302523290,3275,3275,3275,3275,401
20250218,115900,301210015,3270,3270,3270,3270,1387
20250218,115800,296674525,3270,3270,3270,3270,2539
20250218,115700,288371995,3270,3270,3270,3270,308
20250218,115600,287364835,3270,3270,3270,3270,251
20250218,115500,286544065,3270,3270,3270,3270,1709
20250218,115400,280955635,3270,3270,3270,3270,56
20250218,115300,280772515,3270,3270,3270,3270,270
20250218,115200,279889615,3270,3270,3270,3270,505
20250218,115100,278238265,3270,3270,3270,3265,54
20250218,115000,278061690,3270,3270,3270,3270,2061
20250218,114900,271322220,3270,3265,3270,3265,38
20250218,114800,271197965,3270,3270,3270,3270,51
20250218,114700,271031195,3270,3270,3270,3265,608
20250218,114600,269043045,3270,3270,3270,3270,53
20250218,114500,268869735,3270,3270,3270,3265,58
20250218,114400,268680090,3270,3270,3270,3265,844
20250218,114300,265920225,3270,3270,3270,3270,57
20250218,114200,265733835,3270,3270,3270,3270,424
20250218,114100,264347355,3270,3270,3270,3270,887
20250218,114000,261446865,3270,3270,3270,3270,426
20250218,113900,260053845,3270,3270,3270,3270,404
20250218,113800,258732765,3270,3270,3270,3270,57
20250218,113700,258546375,3270,3270,3270,3270,712
20250218,113600,256218135,3270,3270,3270,3270,137
20250218,113500,255770145,3270,3270,3270,3270,65
20250218,113400,255557595,3265,3270,3270,3265,1276
20250218,113300,251385095,3270,3270,3270,3270,55
20250218,113200,251205245,3270,3270,3270,3270,309
20250218,113100,250194815,3265,3265,3265,3265,728
20250218,113000,247817895,3265,3265,3265,3265,37
20250218,112900,247697090,3265,3265,3265,3265,834
20250218,112800,244974080,3265,3265,3265,3265,651
20250218,112700,242848565,3265,3265,3265,3265,287
20250218,112600,241911510,3265,3265,3265,3265,37
20250218,112500,241790705,3260,3265,3265,3260,243
20250218,112400,240997340,3260,3265,3265,3260,980
20250218,112300,237797650,3265,3265,3265,3265,137
20250218,112200,237350345,3265,3265,3265,3265,175
20250218,112100,236778970,3270,3265,3270,3265,1254
20250218,112000,232682410,3265,3265,3265,3265,471
20250218,111900,231144595,3265,3265,3265,3265,632
20250218,111800,229081115,3265,3265,3265,3265,1479
20250218,111700,224252180,3265,3270,3270,3265,2288
20250218,111600,216781675,3270,3265,3270,3265,1651
20250218,111500,211384830,3265,3265,3265,3265,945
20250218,111400,208299405,3265,3265,3265,3265,287
20250218,111300,207362350,3265,3265,3265,3265,218
20250218,111200,206650580,3265,3265,3270,3265,1629
20250218,111100,201330960,3265,3265,3265,3265,461
20250218,111000,199825795,3265,3265,3265,3265,125
20250218,110900,199417670,3260,3265,3265,3260,1423
20250218,110800,194771580,3265,3265,3265,3265,78
20250218,110700,194516910,3265,3265,3265,3265,750
20250218,110600,192068160,3265,3265,3265,3265,698
20250218,110500,189789190,3265,3265,3265,3265,37
20250218,110400,189668385,3265,3265,3265,3265,496
20250218,110300,188048945,3265,3265,3265,3265,37
20250218,110200,187928140,3265,3265,3265,3265,772
20250218,110100,185407560,3265,3265,3265,3265,106
20250218,110000,185061470,3265,3265,3265,3265,106
20250218,105900,184715380,3265,3265,3265,3265,406
20250218,105800,183389790,3265,3265,3265,3265,175
20250218,105700,182818415,3265,3265,3265,3265,39
20250218,105600,182691080,3265,3265,3265,3260,1478
20250218,105500,177870410,3260,3265,3265,3260,225
20250218,105400,177136725,3260,3265,3265,3260,143
20250218,105300,176669860,3265,3265,3265,3265,665
20250218,105200,174498635,3265,3265,3265,3265,37
20250218,105100,174377830,3265,3265,3265,3265,138
20250218,105000,173927260,3265,3265,3265,3265,202
20250218,104900,173267730,3260,3260,3260,3260,0
20250218,104800,173267730,3260,3260,3260,3260,700
20250218,104700,170985730,3260,3260,3260,3260,400
20250218,104600,169681730,3255,3255,3255,3255,0
20250218,104500,169681730,3255,3255,3255,3255,4
20250218,104400,169668710,3260,3260,3260,3260,238
20250218,104300,168892830,3260,3255,3260,3255,1879
20250218,104200,162775685,3265,3265,3265,3265,0
20250218,104100,162775685,3265,3260,3265,3260,1139
20250218,104000,159062540,3265,3265,3265,3265,202
20250218,103900,158403010,3265,3265,3265,3265,3
20250218,103800,158393215,3260,3260,3260,3260,0
20250218,103700,158393215,3260,3260,3260,3250,5157
20250218,103600,141608745,3265,3265,3265,3265,729
20250218,103500,139228560,3265,3265,3265,3265,0
20250218,103400,139228560,3265,3270,3270,3265,204
20250218,103300,138561500,3270,3270,3270,3270,5
20250218,103200,138545150,3270,3270,3270,3270,0
20250218,103100,138545150,3270,3270,3270,3270,200
20250218,103000,137891150,3270,3270,3270,3270,0
20250218,102900,137891150,3270,3265,3270,3265,3745
20250218,102800,125654655,3265,3270,3270,3265,428
20250218,102700,124256235,3270,3270,3270,3270,0
20250218,102600,124256235,3270,3270,3270,3270,1
20250218,102500,124252965,3265,3265,3265,3265,20
20250218,102400,124187665,3270,3265,3270,3265,202
20250218,102300,123527135,3265,3265,3265,3265,1000
20250218,102200,120262135,3270,3270,3270,3270,0
20250218,102100,120262135,3270,3270,3270,3270,200
20250218,102000,119608135,3265,3265,3270,3265,175
20250218,101900,119036245,3270,3270,3270,3270,2
20250218,101800,119029705,3270,3270,3270,3270,200
20250218,101700,118375705,3265,3265,3265,3265,0
20250218,101600,118375705,3265,3265,3270,3265,46
20250218,101500,118225510,3270,3270,3270,3270,362
20250218,101400,117041770,3270,3270,3270,3270,5
20250218,101300,117025420,3270,3270,3270,3270,0
20250218,101200,117025420,3270,3265,3270,3265,686
20250218,101100,114785605,3270,3270,3270,3270,1
20250218,101000,114782335,3270,3270,3270,3270,0
20250218,100900,114782335,3270,3270,3270,3270,205
20250218,100800,114111985,3270,3270,3270,3270,0
20250218,100700,114111985,3270,3270,3270,3270,450
20250218,100600,112640485,3270,3270,3270,3270,0
20250218,100500,112640485,3270,3270,3275,3270,504
20250218,100400,110990910,3270,3270,3270,3270,934
20250218,100300,107936730,3275,3275,3275,3275,0
20250218,100200,107936730,3275,3275,3275,3275,234
20250218,100100,107170380,3275,3275,3275,3275,0
20250218,100000,107170380,3275,3270,3275,3270,144
20250218,095900,106699420,3270,3270,3270,3265,219
20250218,095800,105983350,3270,3270,3270,3270,41
20250218,095700,105849280,3270,3270,3270,3270,1
20250218,095600,105846010,3270,3270,3270,3270,378
20250218,095500,104609950,3270,3270,3270,3270,167
20250218,095400,104063860,3270,3270,3270,3265,140
20250218,095300,103606110,3270,3270,3270,3270,1
20250218,095200,103602840,3270,3270,3270,3270,84
20250218,095100,103328160,3275,3275,3275,3275,1
20250218,095000,103324885,3275,3275,3275,3275,200
20250218,094900,102669885,3270,3270,3270,3270,321
20250218,094800,101620215,3270,3270,3270,3270,0
20250218,094700,101620215,3270,3265,3270,3265,366
20250218,094600,100423415,3270,3270,3270,3270,1187
20250218,094500,96541925,3275,3275,3275,3275,0
20250218,094400,96541925,3275,3275,3275,3275,0
20250218,094300,96541925,3275,3275,3275,3275,1
20250218,094200,96538650,3275,3270,3275,3270,5862
20250218,094100,77367995,3270,3265,3270,3265,660
20250218,094000,75211565,3270,3270,3270,3270,16
20250218,093900,75159245,3270,3270,3270,3270,140
20250218,093800,74701445,3270,3270,3270,3270,66
20250218,093700,74485625,3270,3270,3270,3270,100
20250218,093600,74158625,3265,3265,3265,3265,630
20250218,093500,72101675,3265,3265,3265,3265,48
20250218,093400,71944955,3265,3265,3265,3265,210
20250218,093300,71259305,3265,3265,3265,3265,43
20250218,093200,71118910,3265,3265,3270,3265,3239
20250218,093100,60541340,3265,3265,3265,3265,3
20250218,093000,60531545,3265,3265,3265,3265,19
20250218,092900,60469510,3265,3260,3265,3260,1590
20250218,092800,55285210,3255,3255,3255,3255,42
20250218,092700,55148500,3255,3250,3255,3250,34
20250218,092600,55037985,3255,3260,3260,3255,1044
20250218,092500,51639760,3260,3260,3260,3260,1
20250218,092400,51636500,3260,3255,3260,3255,516
20250218,092300,49956840,3255,3255,3255,3255,0
20250218,092200,49956840,3255,3255,3260,3255,189
20250218,092100,49340830,3250,3250,3250,3250,1276
20250218,092000,45193830,3250,3250,3250,3250,164
20250218,091900,44660830,3245,3250,3250,3245,3197
20250218,091800,34286210,3240,3240,3240,3240,100
20250218,091700,33962210,3240,3250,3250,3240,2
20250218,091600,33955720,3245,3250,3250,3245,675
20250218,091500,31765305,3250,3250,3255,3250,709
20250218,091400,29461050,3255,3250,3255,3250,67
20250218,091300,29243280,3255,3255,3255,3250,87
20250218,091200,28960115,3250,3255,3255,3250,3
20250218,091100,28950360,3250,3250,3250,3250,270
20250218,091000,28072860,3245,3255,3255,3245,1565
20250218,090900,22986655,3255,3255,3255,3255,1245
20250218,090800,18934180,3260,3260,3265,3260,1671
20250218,090700,13486705,3260,3260,3260,3260,90
20250218,090600,13193305,3265,3265,3265,3265,44
20250218,090500,13049645,3265,3255,3265,3255,2431
20250218,090400,5116740,3255,3255,3255,3255,369
20250218,090300,3915645,3255,3255,3255,3255,0
20250218,090200,3915645,3255,3255,3255,3255,31
20250218,090100,3814740,3255,3255,3255,3255,268
20250218,090000,2942400,3255,3270,3270,3255,900