KissMeData/014530/min/candle-20250219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,190100,227401000,3460,3460,3460,3460,362
20250219,190000,227401000,3460,3460,3460,3460,0
20250219,185900,227401000,3460,3460,3460,3460,0
20250219,185800,227401000,3460,3460,3460,3460,0
20250219,185700,227401000,3460,3460,3460,3460,0
20250219,185600,227401000,3460,3460,3460,3460,0
20250219,185500,227401000,3460,3460,3460,3460,0
20250219,185400,227401000,3460,3460,3460,3460,0
20250219,185300,227401000,3460,3460,3460,3460,0
20250219,185200,227401000,3460,3460,3460,3460,0
20250219,185100,227401000,3460,3460,3460,3460,0
20250219,185000,227401000,3460,3460,3460,3460,0
20250219,184900,227401000,3460,3460,3460,3460,0
20250219,184800,227401000,3460,3460,3460,3460,0
20250219,184700,227401000,3460,3460,3460,3460,0
20250219,184600,227401000,3460,3460,3460,3460,0
20250219,184500,227401000,3460,3460,3460,3460,0
20250219,184400,227401000,3460,3460,3460,3460,0
20250219,184300,227401000,3460,3460,3460,3460,0
20250219,184200,227401000,3460,3460,3460,3460,0
20250219,184100,227401000,3460,3460,3460,3460,0
20250219,184000,227401000,3460,3460,3460,3460,0
20250219,183900,227401000,3460,3460,3460,3460,0
20250219,183800,227401000,3460,3460,3460,3460,0
20250219,183700,227401000,3460,3460,3460,3460,0
20250219,183600,227401000,3460,3460,3460,3460,0
20250219,183500,227401000,3460,3460,3460,3460,0
20250219,183400,227401000,3460,3460,3460,3460,0
20250219,183300,227401000,3460,3460,3460,3460,0
20250219,183200,227401000,3460,3460,3460,3460,0
20250219,183100,227401000,3460,3460,3460,3460,362
20250219,183000,227401000,3460,3460,3460,3460,0
20250219,182900,227401000,3460,3460,3460,3460,0
20250219,182800,227401000,3460,3460,3460,3460,0
20250219,182700,227401000,3460,3460,3460,3460,0
20250219,182600,227401000,3460,3460,3460,3460,0
20250219,182500,227401000,3460,3460,3460,3460,0
20250219,182400,227401000,3460,3460,3460,3460,0
20250219,182300,227401000,3460,3460,3460,3460,0
20250219,182200,227401000,3460,3460,3460,3460,0
20250219,182100,227401000,3460,3460,3460,3460,0
20250219,182000,227401000,3460,3460,3460,3460,0
20250219,181900,227401000,3460,3460,3460,3460,0
20250219,181800,227401000,3460,3460,3460,3460,0
20250219,181700,227401000,3460,3460,3460,3460,0
20250219,181600,227401000,3460,3460,3460,3460,0
20250219,181500,227401000,3460,3460,3460,3460,0
20250219,181400,227401000,3460,3460,3460,3460,0
20250219,181300,227401000,3460,3460,3460,3460,0
20250219,181200,227401000,3460,3460,3460,3460,0
20250219,181100,227401000,3460,3460,3460,3460,0
20250219,181000,227401000,3460,3460,3460,3460,0
20250219,180900,227401000,3460,3460,3460,3460,0
20250219,180800,227401000,3460,3460,3460,3460,0
20250219,180700,227401000,3460,3460,3460,3460,0
20250219,180600,227401000,3460,3460,3460,3460,0
20250219,180500,227401000,3460,3460,3460,3460,0
20250219,180400,227401000,3460,3460,3460,3460,0
20250219,180300,227401000,3460,3460,3460,3460,0
20250219,180200,227401000,3460,3460,3460,3460,0
20250219,180100,227401000,3460,3460,3460,3460,362
20250219,180000,227401000,3460,3460,3460,3460,0
20250219,175900,227401000,3460,3460,3460,3460,0
20250219,175800,227401000,3460,3460,3460,3460,0
20250219,175700,227401000,3460,3460,3460,3460,0
20250219,175600,227401000,3460,3460,3460,3460,0
20250219,175500,227401000,3460,3460,3460,3460,0
20250219,175400,227401000,3460,3460,3460,3460,0
20250219,175300,227401000,3460,3460,3460,3460,0
20250219,175200,227401000,3460,3460,3460,3460,0
20250219,175100,227401000,3460,3460,3460,3460,0
20250219,175000,227401000,3460,3460,3460,3460,0
20250219,174900,227401000,3460,3460,3460,3460,0
20250219,174800,227401000,3460,3460,3460,3460,0
20250219,174700,227401000,3460,3460,3460,3460,0
20250219,174600,227401000,3460,3460,3460,3460,0
20250219,174500,227401000,3460,3460,3460,3460,0
20250219,174400,227401000,3460,3460,3460,3460,0
20250219,174300,227401000,3460,3460,3460,3460,0
20250219,174200,227401000,3460,3460,3460,3460,0
20250219,174100,227401000,3460,3460,3460,3460,0
20250219,174000,227401000,3460,3460,3460,3460,0
20250219,173900,227401000,3460,3460,3460,3460,0
20250219,173800,227401000,3460,3460,3460,3460,0
20250219,173700,227401000,3460,3460,3460,3460,0
20250219,173600,227401000,3460,3460,3460,3460,0
20250219,173500,227401000,3460,3460,3460,3460,0
20250219,173400,227401000,3460,3460,3460,3460,0
20250219,173300,227401000,3460,3460,3460,3460,0
20250219,173200,227401000,3460,3460,3460,3460,0
20250219,173100,227401000,3460,3460,3460,3460,362
20250219,173000,227401000,3460,3460,3460,3460,0
20250219,172900,227401000,3460,3460,3460,3460,0
20250219,172800,227401000,3460,3460,3460,3460,0
20250219,172700,227401000,3460,3460,3460,3460,0
20250219,172600,227401000,3460,3460,3460,3460,0
20250219,172500,227401000,3460,3460,3460,3460,0
20250219,172400,227401000,3460,3460,3460,3460,0
20250219,172300,227401000,3460,3460,3460,3460,0
20250219,172200,227401000,3460,3460,3460,3460,0
20250219,172100,227401000,3460,3460,3460,3460,0
20250219,172000,227401000,3460,3460,3460,3460,0
20250219,171900,227401000,3460,3460,3460,3460,0
20250219,171800,227401000,3460,3460,3460,3460,0
20250219,171700,227401000,3460,3460,3460,3460,0
20250219,171600,227401000,3460,3460,3460,3460,0
20250219,171500,227401000,3460,3460,3460,3460,0
20250219,171400,227401000,3460,3460,3460,3460,0
20250219,171300,227401000,3460,3460,3460,3460,0
20250219,171200,227401000,3460,3460,3460,3460,0
20250219,171100,227401000,3460,3460,3460,3460,0
20250219,171000,227401000,3460,3460,3460,3460,0
20250219,170900,227401000,3460,3460,3460,3460,0
20250219,170800,227401000,3460,3460,3460,3460,0
20250219,170700,227401000,3460,3460,3460,3460,0
20250219,170600,227401000,3460,3460,3460,3460,0
20250219,170500,227401000,3460,3460,3460,3460,0
20250219,170400,227401000,3460,3460,3460,3460,0
20250219,170300,227401000,3460,3460,3460,3460,0
20250219,170200,227401000,3460,3460,3460,3460,0
20250219,170100,227401000,3460,3460,3460,3460,362
20250219,170000,227401000,3460,3460,3460,3460,0
20250219,165900,227401000,3460,3460,3460,3460,0
20250219,165800,227401000,3460,3460,3460,3460,0
20250219,165700,227401000,3460,3460,3460,3460,0
20250219,165600,227401000,3460,3460,3460,3460,0
20250219,165500,227401000,3460,3460,3460,3460,0
20250219,165400,227401000,3460,3460,3460,3460,0
20250219,165300,227401000,3460,3460,3460,3460,0
20250219,165200,227401000,3460,3460,3460,3460,0
20250219,165100,227401000,3460,3460,3460,3460,0
20250219,165000,227401000,3460,3460,3460,3460,0
20250219,164900,227401000,3460,3460,3460,3460,0
20250219,164800,227401000,3460,3460,3460,3460,0
20250219,164700,227401000,3460,3460,3460,3460,0
20250219,164600,227401000,3460,3460,3460,3460,0
20250219,164500,227401000,3460,3460,3460,3460,0
20250219,164400,227401000,3460,3460,3460,3460,0
20250219,164300,227401000,3460,3460,3460,3460,0
20250219,164200,227401000,3460,3460,3460,3460,0
20250219,164100,227401000,3460,3460,3460,3460,0
20250219,164000,227401000,3460,3460,3460,3460,0
20250219,163900,227401000,3460,3460,3460,3460,0
20250219,163800,227401000,3460,3460,3460,3460,0
20250219,163700,227401000,3460,3460,3460,3460,0
20250219,163600,227401000,3460,3460,3460,3460,0
20250219,163500,227401000,3460,3460,3460,3460,0
20250219,163400,227401000,3460,3460,3460,3460,0
20250219,163300,227401000,3460,3460,3460,3460,0
20250219,163200,227401000,3460,3460,3460,3460,0
20250219,163100,227401000,3460,3460,3460,3460,362
20250219,163000,227401000,3460,3460,3460,3460,0
20250219,162900,227401000,3460,3460,3460,3460,0
20250219,162800,227401000,3460,3460,3460,3460,0
20250219,162700,227401000,3460,3460,3460,3460,0
20250219,162600,227401000,3460,3460,3460,3460,0
20250219,162500,227401000,3460,3460,3460,3460,0
20250219,162400,227401000,3460,3460,3460,3460,0
20250219,162300,227401000,3460,3460,3460,3460,0
20250219,162200,227401000,3460,3460,3460,3460,0
20250219,162100,227401000,3460,3460,3460,3460,0
20250219,162000,227401000,3460,3460,3460,3460,0
20250219,161900,227401000,3460,3460,3460,3460,0
20250219,161800,227401000,3460,3460,3460,3460,0
20250219,161700,227401000,3460,3460,3460,3460,0
20250219,161600,227401000,3460,3460,3460,3460,0
20250219,161500,227401000,3460,3460,3460,3460,0
20250219,161400,227401000,3460,3460,3460,3460,0
20250219,161300,227401000,3460,3460,3460,3460,0
20250219,161200,227401000,3460,3460,3460,3460,0
20250219,161100,227401000,3460,3460,3460,3460,0
20250219,161000,227401000,3460,3460,3460,3460,0
20250219,160900,227401000,3460,3460,3460,3460,0
20250219,160800,227401000,3460,3460,3460,3460,0
20250219,160700,227401000,3460,3460,3460,3460,0
20250219,160600,227401000,3460,3460,3460,3460,0
20250219,160500,227401000,3460,3460,3460,3460,0
20250219,160400,227401000,3460,3460,3460,3460,0
20250219,160300,227401000,3460,3460,3460,3460,0
20250219,160200,227401000,3460,3460,3460,3460,0
20250219,160100,227401000,3460,3460,3460,3460,362
20250219,160000,227401000,3460,3460,3460,3460,0
20250219,155900,227401000,3460,3460,3460,3460,0
20250219,155800,227401000,3460,3460,3460,3460,0
20250219,155700,227401000,3460,3460,3460,3460,0
20250219,155600,227401000,3460,3460,3460,3460,0
20250219,155500,227401000,3460,3460,3460,3460,0
20250219,155400,227401000,3460,3460,3460,3460,0
20250219,155300,227401000,3460,3460,3460,3460,0
20250219,155200,227401000,3460,3460,3460,3460,0
20250219,155100,227401000,3460,3460,3460,3460,0
20250219,155000,227401000,3460,3460,3460,3460,0
20250219,154900,227401000,3460,3460,3460,3460,0
20250219,154800,227401000,3460,3460,3460,3460,0
20250219,154700,227401000,3460,3460,3460,3460,0
20250219,154600,227401000,3460,3460,3460,3460,0
20250219,154500,227401000,3460,3460,3460,3460,0
20250219,154400,227401000,3460,3460,3460,3460,0
20250219,154300,227401000,3460,3460,3460,3460,0
20250219,154200,227401000,3460,3460,3460,3460,0
20250219,154100,227401000,3460,3460,3460,3460,0
20250219,154000,227401000,3460,3460,3460,3460,0
20250219,153900,227401000,3460,3460,3460,3460,0
20250219,153800,227401000,3460,3460,3460,3460,0
20250219,153700,227401000,3460,3460,3460,3460,0
20250219,153600,227401000,3460,3460,3460,3460,0
20250219,153500,227401000,3460,3460,3460,3460,0
20250219,153400,227401000,3460,3460,3460,3460,0
20250219,153300,227401000,3460,3460,3460,3460,0
20250219,153200,227401000,3460,3460,3460,3460,0
20250219,153100,227401000,3460,3460,3460,3460,362
20250219,153000,227401000,3460,3460,3460,3460,362
20250219,152900,226148480,3460,3460,3460,3460,0
20250219,152800,226148480,3460,3460,3460,3460,0
20250219,152700,226148480,3460,3460,3460,3460,0
20250219,152600,226148480,3460,3460,3460,3460,0
20250219,152500,226148480,3460,3460,3460,3460,0
20250219,152400,226148480,3460,3460,3460,3460,0
20250219,152300,226148480,3460,3460,3460,3460,0
20250219,152200,226148480,3460,3460,3460,3460,0
20250219,152100,226148480,3460,3460,3460,3460,0
20250219,152000,226148480,3460,3460,3460,3460,0
20250219,151900,226148480,3460,3460,3460,3460,5
20250219,151800,226131180,3450,3450,3450,3450,48
20250219,151700,225965580,3465,3450,3465,3450,48
20250219,151600,225799965,3450,3450,3450,3450,47
20250219,151500,225637815,3450,3450,3450,3450,1953
20250219,151400,218899965,3450,3450,3450,3450,47
20250219,151300,218737815,3450,3465,3465,3450,48
20250219,151200,218572200,3450,3450,3450,3450,48
20250219,151100,218406600,3450,3450,3450,3450,47
20250219,151000,218244450,3450,3450,3450,3450,48
20250219,150900,218078850,3465,3450,3465,3450,48
20250219,150800,217913235,3450,3450,3450,3450,47
20250219,150700,217751085,3450,3450,3450,3450,48
20250219,150600,217585485,3455,3455,3455,3455,747
20250219,150500,215004600,3465,3455,3465,3455,63
20250219,150400,214786785,3455,3455,3455,3455,47
20250219,150300,214624400,3465,3455,3465,3455,49
20250219,150200,214455095,3455,3455,3455,3455,47
20250219,150100,214292710,3455,3455,3455,3455,49
20250219,150000,214123415,3450,3450,3450,3450,61
20250219,145900,213912965,3450,3460,3460,3450,2250
20250219,145800,206128435,3450,3450,3460,3450,2019
20250219,145700,199143645,3450,3450,3450,3450,47
20250219,145600,198981495,3450,3450,3450,3450,48
20250219,145500,198815895,3450,3455,3455,3450,3570
20250219,145400,186481780,3445,3445,3445,3445,48
20250219,145300,186316420,3445,3445,3445,3445,47
20250219,145200,186154505,3445,3445,3445,3445,48
20250219,145100,185989145,3450,3450,3450,3450,1997
20250219,145000,179099495,3450,3450,3450,3450,47
20250219,144900,178937345,3450,3450,3450,3450,48
20250219,144800,178771745,3450,3450,3450,3450,47
20250219,144700,178609595,3450,3450,3450,3450,48
20250219,144600,178443995,3450,3455,3455,3450,137
20250219,144500,177970895,3450,3450,3450,3450,2078
20250219,144400,170801795,3450,3450,3450,3450,47
20250219,144300,170639645,3450,3455,3455,3450,97
20250219,144200,170304745,3450,3450,3450,3450,48
20250219,144100,170139145,3450,3450,3450,3450,47
20250219,144000,169976995,3450,3450,3450,3450,48
20250219,143900,169811395,3450,3450,3450,3450,94
20250219,143800,169487095,3450,3450,3450,3450,58
20250219,143700,169286995,3450,3450,3450,3450,47
20250219,143600,169124845,3450,3450,3450,3450,48
20250219,143500,168959245,3460,3450,3460,3450,48
20250219,143400,168793635,3450,3450,3450,3450,48
20250219,143300,168628035,3450,3450,3450,3450,47
20250219,143200,168465885,3450,3450,3450,3450,47
20250219,143100,168303735,3450,3450,3450,3450,48
20250219,143000,168138135,3450,3450,3450,3450,47
20250219,142900,167975985,3450,3450,3450,3450,48
20250219,142800,167810385,3450,3450,3450,3450,47
20250219,142700,167648235,3450,3460,3460,3450,52
20250219,142600,167468785,3450,3450,3450,3450,48
20250219,142500,167303185,3450,3460,3460,3450,50
20250219,142400,167130655,3450,3450,3450,3450,49
20250219,142300,166961605,3450,3450,3460,3450,1052
20250219,142200,163322205,3450,3450,3450,3450,48
20250219,142100,163156605,3450,3460,3460,3450,59
20250219,142000,162953005,3450,3450,3450,3450,95
20250219,141900,162625255,3450,3450,3450,3450,47
20250219,141800,162463105,3450,3450,3450,3450,48
20250219,141700,162297505,3460,3450,3460,3450,48
20250219,141600,162131895,3450,3450,3450,3450,47
20250219,141500,161969745,3460,3450,3460,3450,77
20250219,141400,161703805,3450,3450,3450,3450,47
20250219,141300,161541655,3460,3450,3460,3450,53
20250219,141200,161358755,3450,3450,3450,3450,47
20250219,141100,161196605,3460,3450,3460,3450,58
20250219,141000,160996405,3450,3450,3450,3450,47
20250219,140900,160834255,3455,3455,3455,3455,395
20250219,140800,159469530,3460,3460,3460,3455,57
20250219,140700,159272550,3460,3455,3460,3455,48
20250219,140600,159106705,3460,3460,3460,3455,50
20250219,140500,158933945,3455,3455,3455,3455,47
20250219,140400,158771560,3455,3460,3460,3455,50
20250219,140300,158598800,3460,3455,3460,3455,48
20250219,140200,158432955,3455,3455,3455,3455,47
20250219,140100,158270570,3455,3455,3455,3455,95
20250219,140000,157942345,3455,3455,3455,3455,53
20250219,135900,157759230,3455,3455,3455,3455,47
20250219,135800,157596845,3455,3455,3455,3455,47
20250219,135700,157434460,3460,3460,3460,3455,56
20250219,135600,157240940,3455,3455,3455,3455,47
20250219,135500,157078555,3460,3455,3460,3455,153
20250219,135400,156549915,3455,3455,3455,3455,147
20250219,135300,156042030,3455,3460,3460,3455,60
20250219,135200,155834680,3455,3455,3455,3455,47
20250219,135100,155672295,3455,3455,3455,3455,47
20250219,135000,155509910,3455,3455,3455,3455,48
20250219,134900,155344070,3455,3455,3455,3455,47
20250219,134800,155181685,3455,3455,3455,3455,118
20250219,134700,154773995,3455,3455,3455,3455,47
20250219,134600,154611610,3455,3455,3455,3455,47
20250219,134500,154449225,3455,3455,3455,3455,48
20250219,134400,154283385,3455,3455,3455,3455,47
20250219,134300,154121000,3455,3455,3455,3455,48
20250219,134200,153955160,3460,3460,3460,3460,0
20250219,134100,153955160,3460,3460,3460,3460,0
20250219,134000,153955160,3460,3460,3460,3460,0
20250219,133900,153955160,3460,3460,3460,3460,0
20250219,133800,153955160,3460,3460,3460,3460,5
20250219,133700,153937860,3455,3455,3455,3455,0
20250219,133600,153937860,3455,3455,3455,3455,0
20250219,133500,153937860,3455,3455,3455,3455,10
20250219,133400,153903310,3460,3460,3460,3460,0
20250219,133300,153903310,3460,3460,3460,3460,10
20250219,133200,153868710,3460,3460,3460,3460,0
20250219,133100,153868710,3460,3460,3460,3460,10
20250219,133000,153834110,3455,3455,3455,3455,4
20250219,132900,153820290,3460,3460,3460,3460,0
20250219,132800,153820290,3460,3460,3460,3460,0
20250219,132700,153820290,3460,3455,3460,3455,3480
20250219,132600,141794680,3455,3455,3455,3455,83
20250219,132500,141507915,3455,3450,3455,3450,2016
20250219,132400,134542715,3455,3450,3455,3450,11517
20250219,132300,94801395,3450,3450,3450,3450,0
20250219,132200,94801395,3450,3450,3450,3450,0
20250219,132100,94801395,3450,3450,3450,3450,263
20250219,132000,93894045,3450,3445,3450,3445,39
20250219,131900,93759500,3450,3450,3450,3450,0
20250219,131800,93759500,3450,3450,3450,3450,0
20250219,131700,93759500,3450,3450,3450,3450,0
20250219,131600,93759500,3450,3450,3450,3450,0
20250219,131500,93759500,3450,3450,3450,3450,0
20250219,131400,93759500,3450,3450,3450,3450,0
20250219,131300,93759500,3450,3450,3450,3450,10
20250219,131200,93725000,3450,3450,3450,3450,0
20250219,131100,93725000,3450,3450,3450,3450,20
20250219,131000,93656000,3445,3445,3445,3445,3
20250219,130900,93645665,3445,3445,3445,3445,364
20250219,130800,92391685,3445,3445,3445,3445,0
20250219,130700,92391685,3445,3440,3445,3440,295
20250219,130600,91376735,3445,3445,3445,3445,50
20250219,130500,91204485,3445,3445,3445,3445,0
20250219,130400,91204485,3445,3445,3445,3445,0
20250219,130300,91204485,3445,3445,3445,3445,0
20250219,130200,91204485,3445,3445,3445,3445,0
20250219,130100,91204485,3445,3445,3445,3445,0
20250219,130000,91204485,3445,3445,3445,3445,152
20250219,125900,90680845,3445,3445,3445,3445,0
20250219,125800,90680845,3445,3445,3445,3445,6
20250219,125700,90660175,3445,3445,3445,3445,651
20250219,125600,88417480,3445,3445,3445,3445,0
20250219,125500,88417480,3445,3445,3445,3445,0
20250219,125400,88417480,3445,3445,3445,3445,0
20250219,125300,88417480,3445,3445,3445,3445,767
20250219,125200,85775165,3440,3440,3440,3440,24
20250219,125100,85692605,3440,3440,3440,3440,485
20250219,125000,84024205,3440,3445,3445,3440,492
20250219,124900,82331720,3440,3440,3440,3440,0
20250219,124800,82331720,3440,3440,3440,3440,0
20250219,124700,82331720,3440,3440,3440,3440,240
20250219,124600,81506120,3445,3445,3445,3445,0
20250219,124500,81506120,3445,3445,3445,3445,31
20250219,124400,81399325,3440,3440,3440,3440,0
20250219,124300,81399325,3440,3440,3440,3440,0
20250219,124200,81399325,3440,3440,3440,3440,3
20250219,124100,81389005,3445,3445,3445,3445,0
20250219,124000,81389005,3445,3445,3445,3445,0
20250219,123900,81389005,3445,3445,3445,3445,0
20250219,123800,81389005,3445,3445,3445,3445,0
20250219,123700,81389005,3445,3445,3445,3445,0
20250219,123600,81389005,3445,3440,3445,3440,2021
20250219,123500,74436660,3445,3445,3445,3445,0
20250219,123400,74436660,3445,3445,3445,3445,525
20250219,123300,72628035,3450,3450,3450,3450,0
20250219,123200,72628035,3450,3450,3450,3450,1
20250219,123100,72624585,3445,3445,3445,3445,0
20250219,123000,72624585,3445,3445,3445,3445,0
20250219,122900,72624585,3445,3445,3445,3445,0
20250219,122800,72624585,3445,3445,3445,3445,0
20250219,122700,72624585,3445,3445,3445,3445,902
20250219,122600,69517195,3445,3445,3445,3445,100
20250219,122500,69172695,3450,3450,3450,3450,0
20250219,122400,69172695,3450,3450,3450,3450,0
20250219,122300,69172695,3450,3450,3450,3450,0
20250219,122200,69172695,3450,3450,3450,3450,0
20250219,122100,69172695,3450,3450,3450,3450,120
20250219,122000,68758695,3445,3445,3445,3445,259
20250219,121900,67866440,3445,3445,3445,3445,0
20250219,121800,67866440,3445,3445,3445,3445,0
20250219,121700,67866440,3445,3445,3445,3445,0
20250219,121600,67866440,3445,3445,3445,3445,0
20250219,121500,67866440,3445,3445,3445,3445,0
20250219,121400,67866440,3445,3445,3445,3445,0
20250219,121300,67866440,3445,3445,3445,3445,52
20250219,121200,67687300,3445,3445,3445,3445,0
20250219,121100,67687300,3445,3445,3445,3445,0
20250219,121000,67687300,3445,3445,3445,3445,0
20250219,120900,67687300,3445,3445,3445,3445,0
20250219,120800,67687300,3445,3445,3445,3445,0
20250219,120700,67687300,3445,3445,3445,3445,0
20250219,120600,67687300,3445,3445,3445,3445,0
20250219,120500,67687300,3445,3445,3445,3445,62
20250219,120400,67473710,3440,3440,3440,3440,2
20250219,120300,67466830,3445,3445,3445,3445,1000
20250219,120200,64021830,3445,3445,3445,3445,0
20250219,120100,64021830,3445,3445,3445,3445,60
20250219,120000,63815130,3445,3445,3445,3445,0
20250219,115900,63815130,3445,3445,3445,3445,3
20250219,115800,63804795,3440,3440,3440,3440,1
20250219,115700,63801355,3445,3445,3445,3445,300
20250219,115600,62767855,3440,3440,3440,3440,0
20250219,115500,62767855,3440,3440,3440,3440,0
20250219,115400,62767855,3440,3440,3440,3440,0
20250219,115300,62767855,3440,3440,3440,3440,35
20250219,115200,62647455,3440,3440,3440,3440,0
20250219,115100,62647455,3440,3440,3440,3440,558
20250219,115000,60727935,3440,3440,3440,3440,0
20250219,114900,60727935,3440,3440,3440,3440,0
20250219,114800,60727935,3440,3440,3440,3440,5
20250219,114700,60710735,3435,3435,3435,3435,0
20250219,114600,60710735,3435,3435,3435,3435,0
20250219,114500,60710735,3435,3435,3435,3435,0
20250219,114400,60710735,3435,3435,3435,3435,460
20250219,114300,59130635,3435,3435,3435,3435,0
20250219,114200,59130635,3435,3435,3435,3435,30
20250219,114100,59027585,3435,3435,3435,3435,0
20250219,114000,59027585,3435,3435,3435,3435,1068
20250219,113900,55359005,3440,3440,3440,3440,0
20250219,113800,55359005,3440,3440,3440,3440,0
20250219,113700,55359005,3440,3440,3440,3440,0
20250219,113600,55359005,3440,3440,3440,3440,10
20250219,113500,55324605,3435,3435,3435,3435,0
20250219,113400,55324605,3435,3435,3435,3435,0
20250219,113300,55324605,3435,3435,3435,3435,0
20250219,113200,55324605,3435,3435,3435,3435,0
20250219,113100,55324605,3435,3435,3435,3435,0
20250219,113000,55324605,3435,3435,3435,3435,0
20250219,112900,55324605,3435,3435,3435,3435,0
20250219,112800,55324605,3435,3435,3435,3435,0
20250219,112700,55324605,3435,3440,3440,3435,101
20250219,112600,54977170,3435,3435,3435,3435,0
20250219,112500,54977170,3435,3435,3435,3435,0
20250219,112400,54977170,3435,3435,3435,3435,1
20250219,112300,54973735,3440,3440,3440,3440,0
20250219,112200,54973735,3440,3440,3440,3440,0
20250219,112100,54973735,3440,3440,3440,3440,1
20250219,112000,54970295,3440,3440,3440,3440,0
20250219,111900,54970295,3440,3440,3440,3440,5
20250219,111800,54953095,3440,3440,3440,3440,86
20250219,111700,54657255,3440,3440,3440,3440,673
20250219,111600,52342135,3445,3445,3445,3445,0
20250219,111500,52342135,3445,3440,3445,3435,1016
20250219,111400,48851240,3440,3440,3440,3440,445
20250219,111300,47320440,3440,3440,3440,3440,44
20250219,111200,47169080,3440,3440,3440,3440,0
20250219,111100,47169080,3440,3440,3440,3440,0
20250219,111000,47169080,3440,3435,3440,3435,259
20250219,110900,46279165,3440,3440,3440,3440,0
20250219,110800,46279165,3440,3440,3440,3440,0
20250219,110700,46279165,3440,3440,3440,3440,0
20250219,110600,46279165,3440,3440,3440,3440,0
20250219,110500,46279165,3440,3440,3440,3440,15
20250219,110400,46227565,3435,3435,3435,3435,50
20250219,110300,46055815,3435,3435,3435,3435,0
20250219,110200,46055815,3435,3435,3435,3435,73
20250219,110100,45805060,3440,3440,3440,3440,243
20250219,110000,44969140,3440,3440,3440,3440,1
20250219,105900,44965700,3445,3445,3445,3445,0
20250219,105800,44965700,3445,3445,3445,3445,0
20250219,105700,44965700,3445,3445,3445,3445,0
20250219,105600,44965700,3445,3445,3445,3445,0
20250219,105500,44965700,3445,3445,3445,3445,0
20250219,105400,44965700,3445,3445,3445,3445,0
20250219,105300,44965700,3445,3445,3445,3445,0
20250219,105200,44965700,3445,3445,3445,3445,0
20250219,105100,44965700,3445,3440,3445,3440,31
20250219,105000,44859055,3440,3440,3440,3440,0
20250219,104900,44859055,3440,3440,3440,3440,0
20250219,104800,44859055,3440,3440,3440,3440,0
20250219,104700,44859055,3440,3440,3440,3440,10
20250219,104600,44824655,3440,3440,3440,3440,0
20250219,104500,44824655,3440,3440,3440,3440,42
20250219,104400,44680175,3440,3440,3440,3440,0
20250219,104300,44680175,3440,3440,3440,3440,100
20250219,104200,44336175,3445,3445,3445,3445,0
20250219,104100,44336175,3445,3440,3445,3440,600
20250219,104000,42269675,3445,3445,3445,3445,0
20250219,103900,42269675,3445,3445,3445,3445,0
20250219,103800,42269675,3445,3445,3445,3445,0
20250219,103700,42269675,3445,3445,3445,3445,3
20250219,103600,42259340,3445,3445,3445,3445,0
20250219,103500,42259340,3445,3445,3445,3445,0
20250219,103400,42259340,3445,3445,3445,3445,0
20250219,103300,42259340,3445,3445,3445,3445,0
20250219,103200,42259340,3445,3445,3445,3445,0
20250219,103100,42259340,3445,3445,3445,3445,0
20250219,103000,42259340,3445,3445,3445,3445,7
20250219,102900,42235225,3440,3440,3440,3440,0
20250219,102800,42235225,3440,3440,3440,3440,0
20250219,102700,42235225,3440,3440,3440,3440,23
20250219,102600,42156105,3445,3445,3445,3445,0
20250219,102500,42156105,3445,3445,3445,3445,10
20250219,102400,42121655,3445,3445,3445,3445,1
20250219,102300,42118210,3445,3445,3445,3445,0
20250219,102200,42118210,3445,3440,3445,3440,100
20250219,102100,41774205,3435,3435,3435,3435,124
20250219,102000,41348265,3440,3440,3440,3440,1
20250219,101900,41344825,3445,3445,3445,3445,0
20250219,101800,41344825,3445,3445,3445,3445,0
20250219,101700,41344825,3445,3445,3445,3445,0
20250219,101600,41344825,3445,3445,3445,3445,0
20250219,101500,41344825,3445,3445,3445,3445,1
20250219,101400,41341380,3435,3435,3435,3435,5
20250219,101300,41324205,3435,3440,3440,3435,376
20250219,101200,40031145,3440,3440,3440,3440,0
20250219,101100,40031145,3440,3440,3440,3440,0
20250219,101000,40031145,3440,3440,3440,3440,1
20250219,100900,40027705,3435,3435,3435,3435,0
20250219,100800,40027705,3435,3435,3435,3435,0
20250219,100700,40027705,3435,3435,3435,3435,1135
20250219,100600,36128980,3435,3435,3435,3435,200
20250219,100500,35441980,3435,3435,3435,3435,300
20250219,100400,34411480,3440,3440,3440,3440,8
20250219,100300,34383960,3440,3440,3440,3440,2
20250219,100200,34377080,3440,3440,3440,3440,6
20250219,100100,34356440,3440,3440,3440,3440,0
20250219,100000,34356440,3440,3440,3440,3440,7
20250219,095900,34332360,3440,3440,3440,3440,0
20250219,095800,34332360,3440,3440,3440,3440,0
20250219,095700,34332360,3440,3440,3440,3440,1
20250219,095600,34328920,3440,3440,3440,3440,0
20250219,095500,34328920,3440,3440,3440,3440,1
20250219,095400,34325480,3430,3435,3435,3430,1451
20250219,095300,29348055,3440,3440,3440,3440,201
20250219,095200,28656615,3430,3430,3430,3430,869
20250219,095100,25675945,3430,3430,3430,3430,0
20250219,095000,25675945,3430,3430,3430,3430,0
20250219,094900,25675945,3430,3430,3430,3430,113
20250219,094800,25288355,3435,3440,3440,3435,789
20250219,094700,22578130,3440,3440,3440,3440,0
20250219,094600,22578130,3440,3440,3440,3440,67
20250219,094500,22347650,3440,3440,3440,3440,20
20250219,094400,22278850,3440,3440,3440,3440,1
20250219,094300,22275410,3440,3440,3440,3440,31
20250219,094200,22168770,3430,3440,3440,3430,2000
20250219,094100,15301365,3440,3440,3440,3440,0
20250219,094000,15301365,3440,3440,3440,3440,1191
20250219,093900,11204325,3445,3445,3445,3445,0
20250219,093800,11204325,3445,3445,3445,3445,2
20250219,093700,11197435,3445,3445,3445,3445,0
20250219,093600,11197435,3445,3445,3445,3440,831
20250219,093500,8338140,3445,3445,3445,3445,6
20250219,093400,8317470,3445,3445,3445,3445,6
20250219,093300,8296800,3445,3445,3445,3445,100
20250219,093200,7952300,3445,3445,3445,3445,0
20250219,093100,7952300,3445,3445,3445,3445,3
20250219,093000,7941965,3450,3450,3450,3450,0
20250219,092900,7941965,3450,3450,3450,3450,0
20250219,092800,7941965,3450,3450,3450,3450,0
20250219,092700,7941965,3450,3450,3450,3450,0
20250219,092600,7941965,3450,3450,3450,3450,0
20250219,092500,7941965,3450,3450,3450,3450,0
20250219,092400,7941965,3450,3450,3450,3450,200
20250219,092300,7251965,3450,3450,3450,3450,0
20250219,092200,7251965,3450,3435,3450,3435,734
20250219,092100,4724525,3445,3445,3445,3445,0
20250219,092000,4724525,3445,3445,3445,3445,100
20250219,091900,4380025,3445,3445,3445,3445,0
20250219,091800,4380025,3445,3445,3445,3445,0
20250219,091700,4380025,3445,3440,3445,3440,166
20250219,091600,3808400,3440,3440,3440,3440,0
20250219,091500,3808400,3440,3435,3440,3435,160
20250219,091400,3258790,3435,3435,3435,3435,0
20250219,091300,3258790,3435,3435,3435,3435,96
20250219,091200,2929030,3435,3435,3435,3435,0
20250219,091100,2929030,3435,3435,3435,3435,0
20250219,091000,2929030,3435,3435,3435,3435,150
20250219,090900,2413780,3440,3450,3450,3440,128
20250219,090800,1973180,3445,3445,3445,3445,47
20250219,090700,1811265,3450,3450,3450,3450,0
20250219,090600,1811265,3450,3450,3450,3450,0
20250219,090500,1811265,3450,3450,3450,3450,0
20250219,090400,1811265,3450,3450,3450,3450,0
20250219,090300,1811265,3450,3445,3450,3445,6
20250219,090200,1790590,3440,3440,3440,3440,0
20250219,090100,1790590,3440,3440,3440,3440,100
20250219,090000,1446590,3440,3445,3450,3440,420