KissMeData/080470/min/candle-20250218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250218,195700,15552815,3605,3605,3605,3605,54
20250218,195600,15552815,3605,3605,3605,3605,0
20250218,195500,15552815,3605,3605,3605,3605,0
20250218,195400,15552815,3605,3605,3605,3605,0
20250218,195300,15552815,3605,3605,3605,3605,0
20250218,195200,15552815,3605,3605,3605,3605,0
20250218,195100,15552815,3605,3605,3605,3605,0
20250218,195000,15552815,3605,3605,3605,3605,0
20250218,194900,15552815,3605,3605,3605,3605,0
20250218,194800,15552815,3605,3605,3605,3605,0
20250218,194700,15552815,3605,3605,3605,3605,0
20250218,194600,15552815,3605,3605,3605,3605,0
20250218,194500,15552815,3605,3605,3605,3605,0
20250218,194400,15552815,3605,3605,3605,3605,0
20250218,194300,15552815,3605,3605,3605,3605,0
20250218,194200,15552815,3605,3605,3605,3605,0
20250218,194100,15552815,3605,3605,3605,3605,0
20250218,194000,15552815,3605,3605,3605,3605,0
20250218,193900,15552815,3605,3605,3605,3605,0
20250218,193800,15552815,3605,3605,3605,3605,0
20250218,193700,15552815,3605,3605,3605,3605,0
20250218,193600,15552815,3605,3605,3605,3605,0
20250218,193500,15552815,3605,3605,3605,3605,0
20250218,193400,15552815,3605,3605,3605,3605,0
20250218,193300,15552815,3605,3605,3605,3605,0
20250218,193200,15552815,3605,3605,3605,3605,0
20250218,193100,15552815,3605,3605,3605,3605,0
20250218,193000,15552815,3605,3605,3605,3605,0
20250218,192900,15552815,3605,3605,3605,3605,0
20250218,192800,15552815,3605,3605,3605,3605,0
20250218,192700,15552815,3605,3605,3605,3605,54
20250218,192600,15552815,3605,3605,3605,3605,0
20250218,192500,15552815,3605,3605,3605,3605,0
20250218,192400,15552815,3605,3605,3605,3605,0
20250218,192300,15552815,3605,3605,3605,3605,0
20250218,192200,15552815,3605,3605,3605,3605,0
20250218,192100,15552815,3605,3605,3605,3605,0
20250218,192000,15552815,3605,3605,3605,3605,0
20250218,191900,15552815,3605,3605,3605,3605,0
20250218,191800,15552815,3605,3605,3605,3605,0
20250218,191700,15552815,3605,3605,3605,3605,0
20250218,191600,15552815,3605,3605,3605,3605,0
20250218,191500,15552815,3605,3605,3605,3605,0
20250218,191400,15552815,3605,3605,3605,3605,0
20250218,191300,15552815,3605,3605,3605,3605,0
20250218,191200,15552815,3605,3605,3605,3605,0
20250218,191100,15552815,3605,3605,3605,3605,0
20250218,191000,15552815,3605,3605,3605,3605,0
20250218,190900,15552815,3605,3605,3605,3605,0
20250218,190800,15552815,3605,3605,3605,3605,0
20250218,190700,15552815,3605,3605,3605,3605,0
20250218,190600,15552815,3605,3605,3605,3605,0
20250218,190500,15552815,3605,3605,3605,3605,0
20250218,190400,15552815,3605,3605,3605,3605,0
20250218,190300,15552815,3605,3605,3605,3605,0
20250218,190200,15552815,3605,3605,3605,3605,0
20250218,190100,15552815,3605,3605,3605,3605,0
20250218,190000,15552815,3605,3605,3605,3605,0
20250218,185900,15552815,3605,3605,3605,3605,0
20250218,185800,15552815,3605,3605,3605,3605,0
20250218,185700,15552815,3605,3605,3605,3605,54
20250218,185600,15552815,3605,3605,3605,3605,0
20250218,185500,15552815,3605,3605,3605,3605,0
20250218,185400,15552815,3605,3605,3605,3605,0
20250218,185300,15552815,3605,3605,3605,3605,0
20250218,185200,15552815,3605,3605,3605,3605,0
20250218,185100,15552815,3605,3605,3605,3605,0
20250218,185000,15552815,3605,3605,3605,3605,0
20250218,184900,15552815,3605,3605,3605,3605,0
20250218,184800,15552815,3605,3605,3605,3605,0
20250218,184700,15552815,3605,3605,3605,3605,0
20250218,184600,15552815,3605,3605,3605,3605,0
20250218,184500,15552815,3605,3605,3605,3605,0
20250218,184400,15552815,3605,3605,3605,3605,0
20250218,184300,15552815,3605,3605,3605,3605,0
20250218,184200,15552815,3605,3605,3605,3605,0
20250218,184100,15552815,3605,3605,3605,3605,0
20250218,184000,15552815,3605,3605,3605,3605,0
20250218,183900,15552815,3605,3605,3605,3605,0
20250218,183800,15552815,3605,3605,3605,3605,0
20250218,183700,15552815,3605,3605,3605,3605,0
20250218,183600,15552815,3605,3605,3605,3605,0
20250218,183500,15552815,3605,3605,3605,3605,0
20250218,183400,15552815,3605,3605,3605,3605,0
20250218,183300,15552815,3605,3605,3605,3605,0
20250218,183200,15552815,3605,3605,3605,3605,0
20250218,183100,15552815,3605,3605,3605,3605,0
20250218,183000,15552815,3605,3605,3605,3605,0
20250218,182900,15552815,3605,3605,3605,3605,0
20250218,182800,15552815,3605,3605,3605,3605,0
20250218,182700,15552815,3605,3605,3605,3605,54
20250218,182600,15552815,3605,3605,3605,3605,0
20250218,182500,15552815,3605,3605,3605,3605,0
20250218,182400,15552815,3605,3605,3605,3605,0
20250218,182300,15552815,3605,3605,3605,3605,0
20250218,182200,15552815,3605,3605,3605,3605,0
20250218,182100,15552815,3605,3605,3605,3605,0
20250218,182000,15552815,3605,3605,3605,3605,0
20250218,181900,15552815,3605,3605,3605,3605,0
20250218,181800,15552815,3605,3605,3605,3605,0
20250218,181700,15552815,3605,3605,3605,3605,0
20250218,181600,15552815,3605,3605,3605,3605,0
20250218,181500,15552815,3605,3605,3605,3605,0
20250218,181400,15552815,3605,3605,3605,3605,0
20250218,181300,15552815,3605,3605,3605,3605,0
20250218,181200,15552815,3605,3605,3605,3605,0
20250218,181100,15552815,3605,3605,3605,3605,0
20250218,181000,15552815,3605,3605,3605,3605,0
20250218,180900,15552815,3605,3605,3605,3605,0
20250218,180800,15552815,3605,3605,3605,3605,0
20250218,180700,15552815,3605,3605,3605,3605,0
20250218,180600,15552815,3605,3605,3605,3605,0
20250218,180500,15552815,3605,3605,3605,3605,0
20250218,180400,15552815,3605,3605,3605,3605,0
20250218,180300,15552815,3605,3605,3605,3605,0
20250218,180200,15552815,3605,3605,3605,3605,0
20250218,180100,15552815,3605,3605,3605,3605,0
20250218,180000,15552815,3605,3605,3605,3605,0
20250218,175900,15552815,3605,3605,3605,3605,0
20250218,175800,15552815,3605,3605,3605,3605,0
20250218,175700,15552815,3605,3605,3605,3605,54
20250218,175600,15552815,3605,3605,3605,3605,0
20250218,175500,15552815,3605,3605,3605,3605,0
20250218,175400,15552815,3605,3605,3605,3605,0
20250218,175300,15552815,3605,3605,3605,3605,0
20250218,175200,15552815,3605,3605,3605,3605,0
20250218,175100,15552815,3605,3605,3605,3605,0
20250218,175000,15552815,3605,3605,3605,3605,0
20250218,174900,15552815,3605,3605,3605,3605,0
20250218,174800,15552815,3605,3605,3605,3605,0
20250218,174700,15552815,3605,3605,3605,3605,0
20250218,174600,15552815,3605,3605,3605,3605,0
20250218,174500,15552815,3605,3605,3605,3605,0
20250218,174400,15552815,3605,3605,3605,3605,0
20250218,174300,15552815,3605,3605,3605,3605,0
20250218,174200,15552815,3605,3605,3605,3605,0
20250218,174100,15552815,3605,3605,3605,3605,0
20250218,174000,15552815,3605,3605,3605,3605,0
20250218,173900,15552815,3605,3605,3605,3605,0
20250218,173800,15552815,3605,3605,3605,3605,0
20250218,173700,15552815,3605,3605,3605,3605,0
20250218,173600,15552815,3605,3605,3605,3605,0
20250218,173500,15552815,3605,3605,3605,3605,0
20250218,173400,15552815,3605,3605,3605,3605,0
20250218,173300,15552815,3605,3605,3605,3605,0
20250218,173200,15552815,3605,3605,3605,3605,0
20250218,173100,15552815,3605,3605,3605,3605,0
20250218,173000,15552815,3605,3605,3605,3605,0
20250218,172900,15552815,3605,3605,3605,3605,0
20250218,172800,15552815,3605,3605,3605,3605,0
20250218,172700,15552815,3605,3605,3605,3605,54
20250218,172600,15552815,3605,3605,3605,3605,0
20250218,172500,15552815,3605,3605,3605,3605,0
20250218,172400,15552815,3605,3605,3605,3605,0
20250218,172300,15552815,3605,3605,3605,3605,0
20250218,172200,15552815,3605,3605,3605,3605,0
20250218,172100,15552815,3605,3605,3605,3605,0
20250218,172000,15552815,3605,3605,3605,3605,0
20250218,171900,15552815,3605,3605,3605,3605,0
20250218,171800,15552815,3605,3605,3605,3605,0
20250218,171700,15552815,3605,3605,3605,3605,0
20250218,171600,15552815,3605,3605,3605,3605,0
20250218,171500,15552815,3605,3605,3605,3605,0
20250218,171400,15552815,3605,3605,3605,3605,0
20250218,171300,15552815,3605,3605,3605,3605,0
20250218,171200,15552815,3605,3605,3605,3605,0
20250218,171100,15552815,3605,3605,3605,3605,0
20250218,171000,15552815,3605,3605,3605,3605,0
20250218,170900,15552815,3605,3605,3605,3605,0
20250218,170800,15552815,3605,3605,3605,3605,0
20250218,170700,15552815,3605,3605,3605,3605,0
20250218,170600,15552815,3605,3605,3605,3605,0
20250218,170500,15552815,3605,3605,3605,3605,0
20250218,170400,15552815,3605,3605,3605,3605,0
20250218,170300,15552815,3605,3605,3605,3605,0
20250218,170200,15552815,3605,3605,3605,3605,0
20250218,170100,15552815,3605,3605,3605,3605,0
20250218,170000,15552815,3605,3605,3605,3605,0
20250218,165900,15552815,3605,3605,3605,3605,0
20250218,165800,15552815,3605,3605,3605,3605,0
20250218,165700,15552815,3605,3605,3605,3605,54
20250218,165600,15552815,3605,3605,3605,3605,0
20250218,165500,15552815,3605,3605,3605,3605,0
20250218,165400,15552815,3605,3605,3605,3605,0
20250218,165300,15552815,3605,3605,3605,3605,0
20250218,165200,15552815,3605,3605,3605,3605,0
20250218,165100,15552815,3605,3605,3605,3605,0
20250218,165000,15552815,3605,3605,3605,3605,0
20250218,164900,15552815,3605,3605,3605,3605,0
20250218,164800,15552815,3605,3605,3605,3605,0
20250218,164700,15552815,3605,3605,3605,3605,0
20250218,164600,15552815,3605,3605,3605,3605,0
20250218,164500,15552815,3605,3605,3605,3605,0
20250218,164400,15552815,3605,3605,3605,3605,0
20250218,164300,15552815,3605,3605,3605,3605,0
20250218,164200,15552815,3605,3605,3605,3605,0
20250218,164100,15552815,3605,3605,3605,3605,0
20250218,164000,15552815,3605,3605,3605,3605,0
20250218,163900,15552815,3605,3605,3605,3605,0
20250218,163800,15552815,3605,3605,3605,3605,0
20250218,163700,15552815,3605,3605,3605,3605,0
20250218,163600,15552815,3605,3605,3605,3605,0
20250218,163500,15552815,3605,3605,3605,3605,0
20250218,163400,15552815,3605,3605,3605,3605,0
20250218,163300,15552815,3605,3605,3605,3605,0
20250218,163200,15552815,3605,3605,3605,3605,0
20250218,163100,15552815,3605,3605,3605,3605,0
20250218,163000,15552815,3605,3605,3605,3605,0
20250218,162900,15552815,3605,3605,3605,3605,0
20250218,162800,15552815,3605,3605,3605,3605,0
20250218,162700,15552815,3605,3605,3605,3605,54
20250218,162600,15552815,3605,3605,3605,3605,0
20250218,162500,15552815,3605,3605,3605,3605,0
20250218,162400,15552815,3605,3605,3605,3605,0
20250218,162300,15552815,3605,3605,3605,3605,0
20250218,162200,15552815,3605,3605,3605,3605,0
20250218,162100,15552815,3605,3605,3605,3605,0
20250218,162000,15552815,3605,3605,3605,3605,0
20250218,161900,15552815,3605,3605,3605,3605,0
20250218,161800,15552815,3605,3605,3605,3605,0
20250218,161700,15552815,3605,3605,3605,3605,0
20250218,161600,15552815,3605,3605,3605,3605,0
20250218,161500,15552815,3605,3605,3605,3605,0
20250218,161400,15552815,3605,3605,3605,3605,0
20250218,161300,15552815,3605,3605,3605,3605,0
20250218,161200,15552815,3605,3605,3605,3605,0
20250218,161100,15552815,3605,3605,3605,3605,0
20250218,161000,15552815,3605,3605,3605,3605,0
20250218,160900,15552815,3605,3605,3605,3605,0
20250218,160800,15552815,3605,3605,3605,3605,0
20250218,160700,15552815,3605,3605,3605,3605,0
20250218,160600,15552815,3605,3605,3605,3605,0
20250218,160500,15552815,3605,3605,3605,3605,0
20250218,160400,15552815,3605,3605,3605,3605,0
20250218,160300,15552815,3605,3605,3605,3605,0
20250218,160200,15552815,3605,3605,3605,3605,0
20250218,160100,15552815,3605,3605,3605,3605,0
20250218,160000,15552815,3605,3605,3605,3605,0
20250218,155900,15552815,3605,3605,3605,3605,0
20250218,155800,15552815,3605,3605,3605,3605,0
20250218,155700,15552815,3605,3605,3605,3605,54
20250218,155600,15552815,3605,3605,3605,3605,0
20250218,155500,15552815,3605,3605,3605,3605,0
20250218,155400,15552815,3605,3605,3605,3605,0
20250218,155300,15552815,3605,3605,3605,3605,0
20250218,155200,15552815,3605,3605,3605,3605,0
20250218,155100,15552815,3605,3605,3605,3605,0
20250218,155000,15552815,3605,3605,3605,3605,0
20250218,154900,15552815,3605,3605,3605,3605,0
20250218,154800,15552815,3605,3605,3605,3605,0
20250218,154700,15552815,3605,3605,3605,3605,0
20250218,154600,15552815,3605,3605,3605,3605,0
20250218,154500,15552815,3605,3605,3605,3605,0
20250218,154400,15552815,3605,3605,3605,3605,0
20250218,154300,15552815,3605,3605,3605,3605,0
20250218,154200,15552815,3605,3605,3605,3605,0
20250218,154100,15552815,3605,3605,3605,3605,0
20250218,154000,15552815,3605,3605,3605,3605,0
20250218,153900,15552815,3605,3605,3605,3605,0
20250218,153800,15552815,3605,3605,3605,3605,0
20250218,153700,15552815,3605,3605,3605,3605,0
20250218,153600,15552815,3605,3605,3605,3605,0
20250218,153500,15552815,3605,3605,3605,3605,0
20250218,153400,15552815,3605,3605,3605,3605,0
20250218,153300,15552815,3605,3605,3605,3605,0
20250218,153200,15552815,3605,3605,3605,3605,0
20250218,153100,15552815,3605,3605,3605,3605,0
20250218,153000,15552815,3605,3605,3605,3605,54
20250218,152900,15358145,3615,3615,3615,3615,0
20250218,152800,15358145,3615,3615,3615,3615,0
20250218,152700,15358145,3615,3615,3615,3615,0
20250218,152600,15358145,3615,3615,3615,3615,0
20250218,152500,15358145,3615,3615,3615,3615,0
20250218,152400,15358145,3615,3615,3615,3615,0
20250218,152300,15358145,3615,3615,3615,3615,0
20250218,152200,15358145,3615,3615,3615,3615,0
20250218,152100,15358145,3615,3615,3615,3615,0
20250218,152000,15358145,3615,3615,3615,3615,0
20250218,151900,15358145,3615,3615,3615,3615,0
20250218,151800,15358145,3615,3615,3615,3615,0
20250218,151700,15358145,3615,3615,3615,3615,0
20250218,151600,15358145,3615,3615,3615,3615,0
20250218,151500,15358145,3615,3615,3615,3615,0
20250218,151400,15358145,3615,3615,3615,3615,0
20250218,151300,15358145,3615,3615,3615,3615,0
20250218,151200,15358145,3615,3615,3615,3615,0
20250218,151100,15358145,3615,3615,3615,3615,0
20250218,151000,15358145,3615,3615,3615,3615,0
20250218,150900,15358145,3615,3615,3615,3615,0
20250218,150800,15358145,3615,3615,3615,3615,100
20250218,150700,14996645,3625,3625,3625,3625,0
20250218,150600,14996645,3625,3625,3625,3625,1
20250218,150500,14993020,3630,3630,3630,3630,0
20250218,150400,14993020,3630,3630,3630,3630,1
20250218,150300,14989390,3630,3630,3630,3630,0
20250218,150200,14989390,3630,3630,3630,3630,0
20250218,150100,14989390,3630,3630,3630,3630,0
20250218,150000,14989390,3630,3630,3630,3630,1
20250218,145900,14985760,3635,3635,3635,3635,0
20250218,145800,14985760,3635,3635,3635,3635,0
20250218,145700,14985760,3635,3635,3635,3635,1
20250218,145600,14982125,3635,3635,3635,3635,0
20250218,145500,14982125,3635,3635,3635,3635,0
20250218,145400,14982125,3635,3635,3635,3635,0
20250218,145300,14982125,3635,3635,3635,3635,0
20250218,145200,14982125,3635,3640,3640,3635,30
20250218,145100,14873065,3645,3645,3645,3645,1
20250218,145000,14869420,3635,3635,3635,3635,0
20250218,144900,14869420,3635,3635,3635,3635,0
20250218,144800,14869420,3635,3635,3635,3635,0
20250218,144700,14869420,3635,3635,3635,3635,0
20250218,144600,14869420,3635,3635,3635,3635,0
20250218,144500,14869420,3635,3635,3635,3635,0
20250218,144400,14869420,3635,3635,3635,3635,3
20250218,144300,14858515,3635,3635,3635,3635,0
20250218,144200,14858515,3635,3635,3635,3635,0
20250218,144100,14858515,3635,3635,3635,3635,1
20250218,144000,14854880,3635,3635,3635,3635,0
20250218,143900,14854880,3635,3635,3635,3635,0
20250218,143800,14854880,3635,3635,3635,3635,2
20250218,143700,14847610,3630,3630,3630,3630,0
20250218,143600,14847610,3630,3630,3630,3630,0
20250218,143500,14847610,3630,3630,3630,3630,0
20250218,143400,14847610,3630,3630,3630,3630,0
20250218,143300,14847610,3630,3630,3630,3630,0
20250218,143200,14847610,3630,3630,3630,3630,0
20250218,143100,14847610,3630,3630,3630,3630,0
20250218,143000,14847610,3630,3630,3630,3630,0
20250218,142900,14847610,3630,3630,3630,3630,0
20250218,142800,14847610,3630,3630,3630,3630,0
20250218,142700,14847610,3630,3630,3630,3630,4
20250218,142600,14833090,3610,3610,3610,3610,0
20250218,142500,14833090,3610,3610,3610,3610,0
20250218,142400,14833090,3610,3610,3610,3610,0
20250218,142300,14833090,3610,3610,3610,3610,0
20250218,142200,14833090,3610,3610,3610,3610,0
20250218,142100,14833090,3610,3610,3610,3610,0
20250218,142000,14833090,3610,3610,3610,3610,0
20250218,141900,14833090,3610,3610,3610,3610,0
20250218,141800,14833090,3610,3610,3610,3610,0
20250218,141700,14833090,3610,3610,3610,3610,0
20250218,141600,14833090,3610,3610,3610,3610,0
20250218,141500,14833090,3610,3610,3610,3610,0
20250218,141400,14833090,3610,3610,3610,3610,0
20250218,141300,14833090,3610,3610,3610,3610,0
20250218,141200,14833090,3610,3610,3610,3610,0
20250218,141100,14833090,3610,3610,3610,3610,0
20250218,141000,14833090,3610,3610,3610,3610,0
20250218,140900,14833090,3610,3610,3610,3610,0
20250218,140800,14833090,3610,3610,3610,3610,2
20250218,140700,14825870,3610,3610,3610,3610,0
20250218,140600,14825870,3610,3610,3610,3610,0
20250218,140500,14825870,3610,3610,3610,3610,0
20250218,140400,14825870,3610,3610,3610,3610,0
20250218,140300,14825870,3610,3625,3625,3600,52
20250218,140200,14637485,3625,3625,3625,3625,0
20250218,140100,14637485,3625,3625,3625,3620,11
20250218,140000,14597640,3620,3620,3620,3620,0
20250218,135900,14597640,3620,3620,3620,3620,0
20250218,135800,14597640,3620,3620,3620,3620,1
20250218,135700,14594020,3625,3630,3630,3625,2
20250218,135600,14586765,3625,3625,3625,3625,0
20250218,135500,14586765,3625,3625,3625,3625,0
20250218,135400,14586765,3625,3625,3625,3625,0
20250218,135300,14586765,3625,3625,3625,3625,0
20250218,135200,14586765,3625,3625,3625,3625,0
20250218,135100,14586765,3625,3625,3625,3625,0
20250218,135000,14586765,3625,3625,3625,3625,1
20250218,134900,14583140,3615,3615,3615,3615,0
20250218,134800,14583140,3615,3615,3615,3615,0
20250218,134700,14583140,3615,3615,3615,3615,0
20250218,134600,14583140,3615,3615,3615,3615,0
20250218,134500,14583140,3615,3615,3615,3615,0
20250218,134400,14583140,3615,3615,3615,3615,0
20250218,134300,14583140,3615,3620,3620,3615,4
20250218,134200,14568670,3605,3605,3605,3605,0
20250218,134100,14568670,3605,3605,3605,3605,0
20250218,134000,14568670,3605,3605,3605,3605,0
20250218,133900,14568670,3605,3605,3605,3605,0
20250218,133800,14568670,3605,3605,3605,3605,0
20250218,133700,14568670,3605,3605,3605,3605,0
20250218,133600,14568670,3605,3605,3605,3605,0
20250218,133500,14568670,3605,3605,3605,3605,0
20250218,133400,14568670,3605,3605,3605,3605,0
20250218,133300,14568670,3605,3605,3605,3605,0
20250218,133200,14568670,3605,3605,3605,3605,0
20250218,133100,14568670,3605,3605,3605,3605,0
20250218,133000,14568670,3605,3605,3605,3605,0
20250218,132900,14568670,3605,3605,3605,3605,0
20250218,132800,14568670,3605,3605,3605,3605,0
20250218,132700,14568670,3605,3605,3605,3605,270
20250218,132600,13595320,3610,3610,3610,3610,0
20250218,132500,13595320,3610,3610,3610,3610,41
20250218,132400,13447310,3600,3600,3600,3600,0
20250218,132300,13447310,3600,3620,3620,3600,368
20250218,132200,12117145,3600,3600,3600,3600,0
20250218,132100,12117145,3600,3600,3600,3600,0
20250218,132000,12117145,3600,3600,3600,3600,0
20250218,131900,12117145,3600,3600,3600,3600,0
20250218,131800,12117145,3600,3600,3600,3600,0
20250218,131700,12117145,3600,3600,3600,3600,0
20250218,131600,12117145,3600,3600,3600,3600,0
20250218,131500,12117145,3600,3600,3600,3600,0
20250218,131400,12117145,3600,3600,3600,3600,0
20250218,131300,12117145,3600,3600,3600,3600,0
20250218,131200,12117145,3600,3600,3600,3600,0
20250218,131100,12117145,3600,3600,3600,3600,0
20250218,131000,12117145,3600,3600,3600,3600,0
20250218,130900,12117145,3600,3600,3600,3600,0
20250218,130800,12117145,3600,3600,3600,3600,0
20250218,130700,12117145,3600,3630,3630,3600,333
20250218,130600,10913750,3635,3635,3635,3635,2
20250218,130500,10906480,3635,3635,3635,3635,0
20250218,130400,10906480,3635,3635,3635,3635,5
20250218,130300,10888305,3635,3635,3635,3635,0
20250218,130200,10888305,3635,3635,3635,3635,0
20250218,130100,10888305,3635,3635,3635,3635,0
20250218,130000,10888305,3635,3635,3635,3635,0
20250218,125900,10888305,3635,3635,3635,3635,0
20250218,125800,10888305,3635,3635,3635,3635,0
20250218,125700,10888305,3635,3635,3635,3635,0
20250218,125600,10888305,3635,3635,3635,3635,1
20250218,125500,10884670,3635,3635,3635,3635,0
20250218,125400,10884670,3635,3635,3635,3635,0
20250218,125300,10884670,3635,3635,3635,3635,0
20250218,125200,10884670,3635,3635,3635,3635,0
20250218,125100,10884670,3635,3635,3635,3635,1
20250218,125000,10881035,3635,3635,3635,3635,0
20250218,124900,10881035,3635,3635,3635,3635,0
20250218,124800,10881035,3635,3635,3635,3635,0
20250218,124700,10881035,3635,3635,3635,3635,0
20250218,124600,10881035,3635,3635,3635,3635,1
20250218,124500,10877400,3625,3625,3625,3625,0
20250218,124400,10877400,3625,3625,3625,3625,0
20250218,124300,10877400,3625,3625,3625,3625,0
20250218,124200,10877400,3625,3625,3625,3625,0
20250218,124100,10877400,3625,3625,3625,3625,0
20250218,124000,10877400,3625,3625,3625,3625,0
20250218,123900,10877400,3625,3625,3625,3625,0
20250218,123800,10877400,3625,3635,3635,3625,6
20250218,123700,10855625,3635,3635,3635,3635,0
20250218,123600,10855625,3635,3635,3635,3635,0
20250218,123500,10855625,3635,3635,3635,3635,0
20250218,123400,10855625,3635,3635,3635,3635,0
20250218,123300,10855625,3635,3635,3635,3635,0
20250218,123200,10855625,3635,3635,3635,3635,0
20250218,123100,10855625,3635,3635,3635,3635,2
20250218,123000,10848355,3630,3630,3630,3630,0
20250218,122900,10848355,3630,3630,3630,3630,3
20250218,122800,10837465,3625,3625,3625,3625,0
20250218,122700,10837465,3625,3625,3625,3625,13
20250218,122600,10790340,3625,3625,3625,3625,0
20250218,122500,10790340,3625,3620,3625,3620,69
20250218,122400,10540500,3620,3620,3620,3620,31
20250218,122300,10428280,3620,3620,3620,3620,0
20250218,122200,10428280,3620,3620,3620,3620,0
20250218,122100,10428280,3620,3620,3620,3620,0
20250218,122000,10428280,3620,3620,3620,3620,0
20250218,121900,10428280,3620,3620,3620,3620,0
20250218,121800,10428280,3620,3620,3620,3620,2
20250218,121700,10421040,3620,3620,3620,3620,0
20250218,121600,10421040,3620,3620,3620,3620,0
20250218,121500,10421040,3620,3620,3620,3620,0
20250218,121400,10421040,3620,3620,3620,3620,0
20250218,121300,10421040,3620,3620,3620,3620,2
20250218,121200,10413800,3620,3620,3620,3620,0
20250218,121100,10413800,3620,3620,3620,3620,0
20250218,121000,10413800,3620,3620,3620,3620,0
20250218,120900,10413800,3620,3620,3620,3620,0
20250218,120800,10413800,3620,3620,3620,3620,0
20250218,120700,10413800,3620,3620,3620,3620,0
20250218,120600,10413800,3620,3620,3620,3620,2
20250218,120500,10406560,3615,3615,3615,3615,0
20250218,120400,10406560,3615,3615,3615,3615,0
20250218,120300,10406560,3615,3615,3615,3615,0
20250218,120200,10406560,3615,3615,3615,3615,1
20250218,120100,10402945,3600,3600,3600,3600,0
20250218,120000,10402945,3600,3600,3600,3600,0
20250218,115900,10402945,3600,3600,3600,3600,0
20250218,115800,10402945,3600,3600,3600,3600,0
20250218,115700,10402945,3600,3600,3600,3600,0
20250218,115600,10402945,3600,3600,3600,3600,0
20250218,115500,10402945,3600,3600,3600,3600,0
20250218,115400,10402945,3600,3600,3600,3600,0
20250218,115300,10402945,3600,3600,3600,3600,0
20250218,115200,10402945,3600,3600,3600,3600,0
20250218,115100,10402945,3600,3600,3600,3600,0
20250218,115000,10402945,3600,3600,3600,3600,0
20250218,114900,10402945,3600,3600,3600,3600,0
20250218,114800,10402945,3600,3600,3600,3600,0
20250218,114700,10402945,3600,3600,3600,3600,0
20250218,114600,10402945,3600,3600,3600,3600,0
20250218,114500,10402945,3600,3600,3600,3600,0
20250218,114400,10402945,3600,3600,3600,3600,0
20250218,114300,10402945,3600,3615,3615,3600,150
20250218,114200,9862190,3620,3620,3620,3620,0
20250218,114100,9862190,3620,3620,3620,3620,2
20250218,114000,9854950,3620,3620,3620,3620,0
20250218,113900,9854950,3620,3620,3620,3620,0
20250218,113800,9854950,3620,3620,3620,3620,0
20250218,113700,9854950,3620,3620,3620,3620,0
20250218,113600,9854950,3620,3620,3620,3620,2
20250218,113500,9847710,3620,3620,3620,3620,0
20250218,113400,9847710,3620,3620,3620,3620,0
20250218,113300,9847710,3620,3620,3620,3620,0
20250218,113200,9847710,3620,3620,3620,3620,0
20250218,113100,9847710,3620,3620,3620,3620,5
20250218,113000,9829610,3620,3620,3620,3620,1
20250218,112900,9825990,3620,3620,3620,3620,0
20250218,112800,9825990,3620,3620,3620,3620,0
20250218,112700,9825990,3620,3620,3620,3620,0
20250218,112600,9825990,3620,3620,3620,3620,0
20250218,112500,9825990,3620,3620,3620,3620,1
20250218,112400,9822370,3615,3615,3615,3615,0
20250218,112300,9822370,3615,3615,3615,3615,0
20250218,112200,9822370,3615,3615,3615,3615,0
20250218,112100,9822370,3615,3615,3615,3615,0
20250218,112000,9822370,3615,3615,3615,3615,0
20250218,111900,9822370,3615,3615,3615,3615,2
20250218,111800,9815140,3620,3620,3620,3620,0
20250218,111700,9815140,3620,3620,3620,3620,0
20250218,111600,9815140,3620,3620,3620,3620,2
20250218,111500,9807900,3600,3600,3600,3600,0
20250218,111400,9807900,3600,3600,3600,3600,0
20250218,111300,9807900,3600,3600,3600,3600,0
20250218,111200,9807900,3600,3600,3600,3600,0
20250218,111100,9807900,3600,3600,3600,3600,0
20250218,111000,9807900,3600,3600,3600,3600,0
20250218,110900,9807900,3600,3600,3600,3600,0
20250218,110800,9807900,3600,3600,3600,3600,0
20250218,110700,9807900,3600,3600,3600,3600,0
20250218,110600,9807900,3600,3600,3600,3600,0
20250218,110500,9807900,3600,3600,3600,3600,0
20250218,110400,9807900,3600,3600,3600,3600,0
20250218,110300,9807900,3600,3600,3600,3600,1
20250218,110200,9804300,3595,3595,3595,3595,0
20250218,110100,9804300,3595,3595,3595,3595,0
20250218,110000,9804300,3595,3595,3595,3595,0
20250218,105900,9804300,3595,3595,3595,3595,0
20250218,105800,9804300,3595,3595,3595,3595,0
20250218,105700,9804300,3595,3595,3595,3595,0
20250218,105600,9804300,3595,3595,3595,3595,0
20250218,105500,9804300,3595,3595,3595,3595,0
20250218,105400,9804300,3595,3595,3595,3595,0
20250218,105300,9804300,3595,3595,3595,3595,1
20250218,105200,9800705,3590,3590,3590,3590,0
20250218,105100,9800705,3590,3590,3590,3590,0
20250218,105000,9800705,3590,3590,3590,3590,0
20250218,104900,9800705,3590,3590,3590,3590,0
20250218,104800,9800705,3590,3590,3590,3590,0
20250218,104700,9800705,3590,3590,3590,3590,0
20250218,104600,9800705,3590,3590,3590,3590,0
20250218,104500,9800705,3590,3590,3590,3590,0
20250218,104400,9800705,3590,3590,3590,3590,4
20250218,104300,9786345,3580,3580,3580,3580,0
20250218,104200,9786345,3580,3580,3580,3580,0
20250218,104100,9786345,3580,3580,3580,3580,0
20250218,104000,9786345,3580,3580,3580,3580,0
20250218,103900,9786345,3580,3585,3585,3580,50
20250218,103800,9607115,3585,3585,3585,3585,0
20250218,103700,9607115,3585,3585,3585,3585,1
20250218,103600,9603530,3585,3585,3585,3585,0
20250218,103500,9603530,3585,3585,3585,3585,0
20250218,103400,9603530,3585,3585,3585,3585,258
20250218,103300,8678600,3585,3585,3585,3585,0
20250218,103200,8678600,3585,3585,3585,3585,0
20250218,103100,8678600,3585,3585,3585,3585,2
20250218,103000,8671430,3580,3580,3580,3580,1
20250218,102900,8667850,3585,3585,3585,3585,0
20250218,102800,8667850,3585,3585,3585,3585,2
20250218,102700,8660680,3580,3580,3580,3580,0
20250218,102600,8660680,3580,3580,3580,3580,0
20250218,102500,8660680,3580,3585,3585,3580,113
20250218,102400,8255615,3585,3585,3585,3585,57
20250218,102300,8051270,3595,3595,3595,3595,1
20250218,102200,8047675,3605,3605,3605,3605,0
20250218,102100,8047675,3605,3605,3605,3605,0
20250218,102000,8047675,3605,3605,3605,3605,0
20250218,101900,8047675,3605,3610,3610,3605,69
20250218,101800,7798835,3605,3605,3605,3605,0
20250218,101700,7798835,3605,3605,3605,3605,0
20250218,101600,7798835,3605,3605,3605,3605,0
20250218,101500,7798835,3605,3605,3605,3605,0
20250218,101400,7798835,3605,3605,3605,3605,0
20250218,101300,7798835,3605,3605,3605,3605,0
20250218,101200,7798835,3605,3605,3605,3605,1
20250218,101100,7795230,3605,3605,3605,3605,0
20250218,101000,7795230,3605,3605,3605,3605,0
20250218,100900,7795230,3605,3605,3605,3605,5
20250218,100800,7777205,3615,3615,3615,3615,0
20250218,100700,7777205,3615,3615,3615,3615,3
20250218,100600,7766360,3605,3605,3605,3605,0
20250218,100500,7766360,3605,3605,3605,3605,0
20250218,100400,7766360,3605,3605,3605,3605,0
20250218,100300,7766360,3605,3605,3605,3605,0
20250218,100200,7766360,3605,3605,3605,3605,4
20250218,100100,7751940,3605,3605,3605,3605,0
20250218,100000,7751940,3605,3605,3605,3605,1
20250218,095900,7748335,3615,3615,3615,3615,0
20250218,095800,7748335,3615,3615,3615,3615,0
20250218,095700,7748335,3615,3615,3615,3615,0
20250218,095600,7748335,3615,3615,3615,3615,0
20250218,095500,7748335,3615,3615,3615,3615,0
20250218,095400,7748335,3615,3615,3615,3615,0
20250218,095300,7748335,3615,3615,3615,3615,0
20250218,095200,7748335,3615,3615,3615,3615,46
20250218,095100,7582045,3605,3605,3605,3605,0
20250218,095000,7582045,3605,3605,3605,3605,7
20250218,094900,7556810,3610,3610,3610,3610,840
20250218,094800,4524410,3635,3635,3635,3635,0
20250218,094700,4524410,3635,3635,3635,3635,0
20250218,094600,4524410,3635,3635,3635,3635,2
20250218,094500,4517140,3650,3650,3650,3650,0
20250218,094400,4517140,3650,3650,3650,3650,0
20250218,094300,4517140,3650,3650,3650,3650,1
20250218,094200,4513490,3670,3640,3670,3640,100
20250218,094100,4147055,3670,3670,3670,3670,15
20250218,094000,4092005,3590,3590,3690,3590,567
20250218,093900,2029075,3590,3590,3590,3590,1
20250218,093800,2025485,3575,3575,3575,3575,0
20250218,093700,2025485,3575,3575,3575,3575,0
20250218,093600,2025485,3575,3575,3575,3575,0
20250218,093500,2025485,3575,3575,3575,3575,0
20250218,093400,2025485,3575,3575,3575,3575,0
20250218,093300,2025485,3575,3575,3575,3575,0
20250218,093200,2025485,3575,3575,3575,3575,0
20250218,093100,2025485,3575,3575,3575,3575,0
20250218,093000,2025485,3575,3575,3575,3575,0
20250218,092900,2025485,3575,3575,3575,3575,0
20250218,092800,2025485,3575,3575,3575,3575,0
20250218,092700,2025485,3575,3575,3575,3575,0
20250218,092600,2025485,3575,3570,3575,3570,64
20250218,092500,1796950,3570,3570,3570,3570,47
20250218,092400,1629160,3565,3565,3565,3565,0
20250218,092300,1629160,3565,3565,3565,3565,0
20250218,092200,1629160,3565,3565,3565,3565,211
20250218,092100,876945,3560,3560,3560,3560,1
20250218,092000,873385,3560,3560,3560,3560,0
20250218,091900,873385,3560,3560,3560,3560,0
20250218,091800,873385,3560,3560,3560,3560,0
20250218,091700,873385,3560,3560,3560,3560,0
20250218,091600,873385,3560,3560,3560,3560,0
20250218,091500,873385,3560,3560,3560,3560,0
20250218,091400,873385,3560,3560,3560,3560,0
20250218,091300,873385,3560,3560,3560,3560,5
20250218,091200,855585,3555,3555,3555,3555,0
20250218,091100,855585,3555,3555,3555,3555,0
20250218,091000,855585,3555,3555,3555,3555,0
20250218,090900,855585,3555,3555,3555,3555,0
20250218,090800,855585,3555,3555,3555,3555,0
20250218,090700,855585,3555,3555,3555,3555,0
20250218,090600,855585,3555,3555,3555,3555,0
20250218,090500,855585,3555,3555,3555,3555,0
20250218,090400,855585,3555,3555,3555,3555,0
20250218,090300,855585,3555,3555,3555,3555,0
20250218,090200,855585,3555,3555,3555,3555,0
20250218,090100,855585,3555,3560,3560,3555,139
20250218,090000,361075,3575,3575,3575,3575,101