KissMeData/331920/min/candle-20250218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250218,212100,44155720,3055,3055,3055,3055,1930
20250218,212000,44155720,3055,3055,3055,3055,0
20250218,211900,44155720,3055,3055,3055,3055,0
20250218,211800,44155720,3055,3055,3055,3055,0
20250218,211700,44155720,3055,3055,3055,3055,0
20250218,211600,44155720,3055,3055,3055,3055,0
20250218,211500,44155720,3055,3055,3055,3055,0
20250218,211400,44155720,3055,3055,3055,3055,0
20250218,211300,44155720,3055,3055,3055,3055,0
20250218,211200,44155720,3055,3055,3055,3055,0
20250218,211100,44155720,3055,3055,3055,3055,0
20250218,211000,44155720,3055,3055,3055,3055,0
20250218,210900,44155720,3055,3055,3055,3055,0
20250218,210800,44155720,3055,3055,3055,3055,0
20250218,210700,44155720,3055,3055,3055,3055,0
20250218,210600,44155720,3055,3055,3055,3055,0
20250218,210500,44155720,3055,3055,3055,3055,0
20250218,210400,44155720,3055,3055,3055,3055,0
20250218,210300,44155720,3055,3055,3055,3055,0
20250218,210200,44155720,3055,3055,3055,3055,0
20250218,210100,44155720,3055,3055,3055,3055,0
20250218,210000,44155720,3055,3055,3055,3055,0
20250218,205900,44155720,3055,3055,3055,3055,0
20250218,205800,44155720,3055,3055,3055,3055,0
20250218,205700,44155720,3055,3055,3055,3055,0
20250218,205600,44155720,3055,3055,3055,3055,0
20250218,205500,44155720,3055,3055,3055,3055,0
20250218,205400,44155720,3055,3055,3055,3055,0
20250218,205300,44155720,3055,3055,3055,3055,0
20250218,205200,44155720,3055,3055,3055,3055,0
20250218,205100,44155720,3055,3055,3055,3055,1930
20250218,205000,44155720,3055,3055,3055,3055,0
20250218,204900,44155720,3055,3055,3055,3055,0
20250218,204800,44155720,3055,3055,3055,3055,0
20250218,204700,44155720,3055,3055,3055,3055,0
20250218,204600,44155720,3055,3055,3055,3055,0
20250218,204500,44155720,3055,3055,3055,3055,0
20250218,204400,44155720,3055,3055,3055,3055,0
20250218,204300,44155720,3055,3055,3055,3055,0
20250218,204200,44155720,3055,3055,3055,3055,0
20250218,204100,44155720,3055,3055,3055,3055,0
20250218,204000,44155720,3055,3055,3055,3055,0
20250218,203900,44155720,3055,3055,3055,3055,0
20250218,203800,44155720,3055,3055,3055,3055,0
20250218,203700,44155720,3055,3055,3055,3055,0
20250218,203600,44155720,3055,3055,3055,3055,0
20250218,203500,44155720,3055,3055,3055,3055,0
20250218,203400,44155720,3055,3055,3055,3055,0
20250218,203300,44155720,3055,3055,3055,3055,0
20250218,203200,44155720,3055,3055,3055,3055,0
20250218,203100,44155720,3055,3055,3055,3055,0
20250218,203000,44155720,3055,3055,3055,3055,0
20250218,202900,44155720,3055,3055,3055,3055,0
20250218,202800,44155720,3055,3055,3055,3055,0
20250218,202700,44155720,3055,3055,3055,3055,0
20250218,202600,44155720,3055,3055,3055,3055,0
20250218,202500,44155720,3055,3055,3055,3055,0
20250218,202400,44155720,3055,3055,3055,3055,0
20250218,202300,44155720,3055,3055,3055,3055,0
20250218,202200,44155720,3055,3055,3055,3055,0
20250218,202100,44155720,3055,3055,3055,3055,1930
20250218,202000,44155720,3055,3055,3055,3055,0
20250218,201900,44155720,3055,3055,3055,3055,0
20250218,201800,44155720,3055,3055,3055,3055,0
20250218,201700,44155720,3055,3055,3055,3055,0
20250218,201600,44155720,3055,3055,3055,3055,0
20250218,201500,44155720,3055,3055,3055,3055,0
20250218,201400,44155720,3055,3055,3055,3055,0
20250218,201300,44155720,3055,3055,3055,3055,0
20250218,201200,44155720,3055,3055,3055,3055,0
20250218,201100,44155720,3055,3055,3055,3055,0
20250218,201000,44155720,3055,3055,3055,3055,0
20250218,200900,44155720,3055,3055,3055,3055,0
20250218,200800,44155720,3055,3055,3055,3055,0
20250218,200700,44155720,3055,3055,3055,3055,0
20250218,200600,44155720,3055,3055,3055,3055,0
20250218,200500,44155720,3055,3055,3055,3055,0
20250218,200400,44155720,3055,3055,3055,3055,0
20250218,200300,44155720,3055,3055,3055,3055,0
20250218,200200,44155720,3055,3055,3055,3055,0
20250218,200100,44155720,3055,3055,3055,3055,0
20250218,200000,44155720,3055,3055,3055,3055,0
20250218,195900,44155720,3055,3055,3055,3055,0
20250218,195800,44155720,3055,3055,3055,3055,0
20250218,195700,44155720,3055,3055,3055,3055,0
20250218,195600,44155720,3055,3055,3055,3055,0
20250218,195500,44155720,3055,3055,3055,3055,0
20250218,195400,44155720,3055,3055,3055,3055,0
20250218,195300,44155720,3055,3055,3055,3055,0
20250218,195200,44155720,3055,3055,3055,3055,0
20250218,195100,44155720,3055,3055,3055,3055,1930
20250218,195000,44155720,3055,3055,3055,3055,0
20250218,194900,44155720,3055,3055,3055,3055,0
20250218,194800,44155720,3055,3055,3055,3055,0
20250218,194700,44155720,3055,3055,3055,3055,0
20250218,194600,44155720,3055,3055,3055,3055,0
20250218,194500,44155720,3055,3055,3055,3055,0
20250218,194400,44155720,3055,3055,3055,3055,0
20250218,194300,44155720,3055,3055,3055,3055,0
20250218,194200,44155720,3055,3055,3055,3055,0
20250218,194100,44155720,3055,3055,3055,3055,0
20250218,194000,44155720,3055,3055,3055,3055,0
20250218,193900,44155720,3055,3055,3055,3055,0
20250218,193800,44155720,3055,3055,3055,3055,0
20250218,193700,44155720,3055,3055,3055,3055,0
20250218,193600,44155720,3055,3055,3055,3055,0
20250218,193500,44155720,3055,3055,3055,3055,0
20250218,193400,44155720,3055,3055,3055,3055,0
20250218,193300,44155720,3055,3055,3055,3055,0
20250218,193200,44155720,3055,3055,3055,3055,0
20250218,193100,44155720,3055,3055,3055,3055,0
20250218,193000,44155720,3055,3055,3055,3055,0
20250218,192900,44155720,3055,3055,3055,3055,0
20250218,192800,44155720,3055,3055,3055,3055,0
20250218,192700,44155720,3055,3055,3055,3055,0
20250218,192600,44155720,3055,3055,3055,3055,0
20250218,192500,44155720,3055,3055,3055,3055,0
20250218,192400,44155720,3055,3055,3055,3055,0
20250218,192300,44155720,3055,3055,3055,3055,0
20250218,192200,44155720,3055,3055,3055,3055,0
20250218,192100,44155720,3055,3055,3055,3055,1930
20250218,192000,44155720,3055,3055,3055,3055,0
20250218,191900,44155720,3055,3055,3055,3055,0
20250218,191800,44155720,3055,3055,3055,3055,0
20250218,191700,44155720,3055,3055,3055,3055,0
20250218,191600,44155720,3055,3055,3055,3055,0
20250218,191500,44155720,3055,3055,3055,3055,0
20250218,191400,44155720,3055,3055,3055,3055,0
20250218,191300,44155720,3055,3055,3055,3055,0
20250218,191200,44155720,3055,3055,3055,3055,0
20250218,191100,44155720,3055,3055,3055,3055,0
20250218,191000,44155720,3055,3055,3055,3055,0
20250218,190900,44155720,3055,3055,3055,3055,0
20250218,190800,44155720,3055,3055,3055,3055,0
20250218,190700,44155720,3055,3055,3055,3055,0
20250218,190600,44155720,3055,3055,3055,3055,0
20250218,190500,44155720,3055,3055,3055,3055,0
20250218,190400,44155720,3055,3055,3055,3055,0
20250218,190300,44155720,3055,3055,3055,3055,0
20250218,190200,44155720,3055,3055,3055,3055,0
20250218,190100,44155720,3055,3055,3055,3055,0
20250218,190000,44155720,3055,3055,3055,3055,0
20250218,185900,44155720,3055,3055,3055,3055,0
20250218,185800,44155720,3055,3055,3055,3055,0
20250218,185700,44155720,3055,3055,3055,3055,0
20250218,185600,44155720,3055,3055,3055,3055,0
20250218,185500,44155720,3055,3055,3055,3055,0
20250218,185400,44155720,3055,3055,3055,3055,0
20250218,185300,44155720,3055,3055,3055,3055,0
20250218,185200,44155720,3055,3055,3055,3055,0
20250218,185100,44155720,3055,3055,3055,3055,1930
20250218,185000,44155720,3055,3055,3055,3055,0
20250218,184900,44155720,3055,3055,3055,3055,0
20250218,184800,44155720,3055,3055,3055,3055,0
20250218,184700,44155720,3055,3055,3055,3055,0
20250218,184600,44155720,3055,3055,3055,3055,0
20250218,184500,44155720,3055,3055,3055,3055,0
20250218,184400,44155720,3055,3055,3055,3055,0
20250218,184300,44155720,3055,3055,3055,3055,0
20250218,184200,44155720,3055,3055,3055,3055,0
20250218,184100,44155720,3055,3055,3055,3055,0
20250218,184000,44155720,3055,3055,3055,3055,0
20250218,183900,44155720,3055,3055,3055,3055,0
20250218,183800,44155720,3055,3055,3055,3055,0
20250218,183700,44155720,3055,3055,3055,3055,0
20250218,183600,44155720,3055,3055,3055,3055,0
20250218,183500,44155720,3055,3055,3055,3055,0
20250218,183400,44155720,3055,3055,3055,3055,0
20250218,183300,44155720,3055,3055,3055,3055,0
20250218,183200,44155720,3055,3055,3055,3055,0
20250218,183100,44155720,3055,3055,3055,3055,0
20250218,183000,44155720,3055,3055,3055,3055,0
20250218,182900,44155720,3055,3055,3055,3055,0
20250218,182800,44155720,3055,3055,3055,3055,0
20250218,182700,44155720,3055,3055,3055,3055,0
20250218,182600,44155720,3055,3055,3055,3055,0
20250218,182500,44155720,3055,3055,3055,3055,0
20250218,182400,44155720,3055,3055,3055,3055,0
20250218,182300,44155720,3055,3055,3055,3055,0
20250218,182200,44155720,3055,3055,3055,3055,0
20250218,182100,44155720,3055,3055,3055,3055,1930
20250218,182000,44155720,3055,3055,3055,3055,0
20250218,181900,44155720,3055,3055,3055,3055,0
20250218,181800,44155720,3055,3055,3055,3055,0
20250218,181700,44155720,3055,3055,3055,3055,0
20250218,181600,44155720,3055,3055,3055,3055,0
20250218,181500,44155720,3055,3055,3055,3055,0
20250218,181400,44155720,3055,3055,3055,3055,0
20250218,181300,44155720,3055,3055,3055,3055,0
20250218,181200,44155720,3055,3055,3055,3055,0
20250218,181100,44155720,3055,3055,3055,3055,0
20250218,181000,44155720,3055,3055,3055,3055,0
20250218,180900,44155720,3055,3055,3055,3055,0
20250218,180800,44155720,3055,3055,3055,3055,0
20250218,180700,44155720,3055,3055,3055,3055,0
20250218,180600,44155720,3055,3055,3055,3055,0
20250218,180500,44155720,3055,3055,3055,3055,0
20250218,180400,44155720,3055,3055,3055,3055,0
20250218,180300,44155720,3055,3055,3055,3055,0
20250218,180200,44155720,3055,3055,3055,3055,0
20250218,180100,44155720,3055,3055,3055,3055,0
20250218,180000,44155720,3055,3055,3055,3055,0
20250218,175900,44155720,3055,3055,3055,3055,0
20250218,175800,44155720,3055,3055,3055,3055,0
20250218,175700,44155720,3055,3055,3055,3055,0
20250218,175600,44155720,3055,3055,3055,3055,0
20250218,175500,44155720,3055,3055,3055,3055,0
20250218,175400,44155720,3055,3055,3055,3055,0
20250218,175300,44155720,3055,3055,3055,3055,0
20250218,175200,44155720,3055,3055,3055,3055,0
20250218,175100,44155720,3055,3055,3055,3055,1930
20250218,175000,44155720,3055,3055,3055,3055,0
20250218,174900,44155720,3055,3055,3055,3055,0
20250218,174800,44155720,3055,3055,3055,3055,0
20250218,174700,44155720,3055,3055,3055,3055,0
20250218,174600,44155720,3055,3055,3055,3055,0
20250218,174500,44155720,3055,3055,3055,3055,0
20250218,174400,44155720,3055,3055,3055,3055,0
20250218,174300,44155720,3055,3055,3055,3055,0
20250218,174200,44155720,3055,3055,3055,3055,0
20250218,174100,44155720,3055,3055,3055,3055,0
20250218,174000,44155720,3055,3055,3055,3055,0
20250218,173900,44155720,3055,3055,3055,3055,0
20250218,173800,44155720,3055,3055,3055,3055,0
20250218,173700,44155720,3055,3055,3055,3055,0
20250218,173600,44155720,3055,3055,3055,3055,0
20250218,173500,44155720,3055,3055,3055,3055,0
20250218,173400,44155720,3055,3055,3055,3055,0
20250218,173300,44155720,3055,3055,3055,3055,0
20250218,173200,44155720,3055,3055,3055,3055,0
20250218,173100,44155720,3055,3055,3055,3055,0
20250218,173000,44155720,3055,3055,3055,3055,0
20250218,172900,44155720,3055,3055,3055,3055,0
20250218,172800,44155720,3055,3055,3055,3055,0
20250218,172700,44155720,3055,3055,3055,3055,0
20250218,172600,44155720,3055,3055,3055,3055,0
20250218,172500,44155720,3055,3055,3055,3055,0
20250218,172400,44155720,3055,3055,3055,3055,0
20250218,172300,44155720,3055,3055,3055,3055,0
20250218,172200,44155720,3055,3055,3055,3055,0
20250218,172100,44155720,3055,3055,3055,3055,1930
20250218,172000,44155720,3055,3055,3055,3055,0
20250218,171900,44155720,3055,3055,3055,3055,0
20250218,171800,44155720,3055,3055,3055,3055,0
20250218,171700,44155720,3055,3055,3055,3055,0
20250218,171600,44155720,3055,3055,3055,3055,0
20250218,171500,44155720,3055,3055,3055,3055,0
20250218,171400,44155720,3055,3055,3055,3055,0
20250218,171300,44155720,3055,3055,3055,3055,0
20250218,171200,44155720,3055,3055,3055,3055,0
20250218,171100,44155720,3055,3055,3055,3055,0
20250218,171000,44155720,3055,3055,3055,3055,0
20250218,170900,44155720,3055,3055,3055,3055,0
20250218,170800,44155720,3055,3055,3055,3055,0
20250218,170700,44155720,3055,3055,3055,3055,0
20250218,170600,44155720,3055,3055,3055,3055,0
20250218,170500,44155720,3055,3055,3055,3055,0
20250218,170400,44155720,3055,3055,3055,3055,0
20250218,170300,44155720,3055,3055,3055,3055,0
20250218,170200,44155720,3055,3055,3055,3055,0
20250218,170100,44155720,3055,3055,3055,3055,0
20250218,170000,44155720,3055,3055,3055,3055,0
20250218,165900,44155720,3055,3055,3055,3055,0
20250218,165800,44155720,3055,3055,3055,3055,0
20250218,165700,44155720,3055,3055,3055,3055,0
20250218,165600,44155720,3055,3055,3055,3055,0
20250218,165500,44155720,3055,3055,3055,3055,0
20250218,165400,44155720,3055,3055,3055,3055,0
20250218,165300,44155720,3055,3055,3055,3055,0
20250218,165200,44155720,3055,3055,3055,3055,0
20250218,165100,44155720,3055,3055,3055,3055,1930
20250218,165000,44155720,3055,3055,3055,3055,0
20250218,164900,44155720,3055,3055,3055,3055,0
20250218,164800,44155720,3055,3055,3055,3055,0
20250218,164700,44155720,3055,3055,3055,3055,0
20250218,164600,44155720,3055,3055,3055,3055,0
20250218,164500,44155720,3055,3055,3055,3055,0
20250218,164400,44155720,3055,3055,3055,3055,0
20250218,164300,44155720,3055,3055,3055,3055,0
20250218,164200,44155720,3055,3055,3055,3055,0
20250218,164100,44155720,3055,3055,3055,3055,0
20250218,164000,44155720,3055,3055,3055,3055,0
20250218,163900,44155720,3055,3055,3055,3055,0
20250218,163800,44155720,3055,3055,3055,3055,0
20250218,163700,44155720,3055,3055,3055,3055,0
20250218,163600,44155720,3055,3055,3055,3055,0
20250218,163500,44155720,3055,3055,3055,3055,0
20250218,163400,44155720,3055,3055,3055,3055,0
20250218,163300,44155720,3055,3055,3055,3055,0
20250218,163200,44155720,3055,3055,3055,3055,0
20250218,163100,44155720,3055,3055,3055,3055,0
20250218,163000,44155720,3055,3055,3055,3055,0
20250218,162900,44155720,3055,3055,3055,3055,0
20250218,162800,44155720,3055,3055,3055,3055,0
20250218,162700,44155720,3055,3055,3055,3055,0
20250218,162600,44155720,3055,3055,3055,3055,0
20250218,162500,44155720,3055,3055,3055,3055,0
20250218,162400,44155720,3055,3055,3055,3055,0
20250218,162300,44155720,3055,3055,3055,3055,0
20250218,162200,44155720,3055,3055,3055,3055,0
20250218,162100,44155720,3055,3055,3055,3055,1930
20250218,162000,44155720,3055,3055,3055,3055,0
20250218,161900,44155720,3055,3055,3055,3055,0
20250218,161800,44155720,3055,3055,3055,3055,0
20250218,161700,44155720,3055,3055,3055,3055,0
20250218,161600,44155720,3055,3055,3055,3055,0
20250218,161500,44155720,3055,3055,3055,3055,0
20250218,161400,44155720,3055,3055,3055,3055,0
20250218,161300,44155720,3055,3055,3055,3055,0
20250218,161200,44155720,3055,3055,3055,3055,0
20250218,161100,44155720,3055,3055,3055,3055,0
20250218,161000,44155720,3055,3055,3055,3055,0
20250218,160900,44155720,3055,3055,3055,3055,0
20250218,160800,44155720,3055,3055,3055,3055,0
20250218,160700,44155720,3055,3055,3055,3055,0
20250218,160600,44155720,3055,3055,3055,3055,0
20250218,160500,44155720,3055,3055,3055,3055,0
20250218,160400,44155720,3055,3055,3055,3055,0
20250218,160300,44155720,3055,3055,3055,3055,0
20250218,160200,44155720,3055,3055,3055,3055,0
20250218,160100,44155720,3055,3055,3055,3055,0
20250218,160000,44155720,3055,3055,3055,3055,0
20250218,155900,44155720,3055,3055,3055,3055,0
20250218,155800,44155720,3055,3055,3055,3055,0
20250218,155700,44155720,3055,3055,3055,3055,0
20250218,155600,44155720,3055,3055,3055,3055,0
20250218,155500,44155720,3055,3055,3055,3055,0
20250218,155400,44155720,3055,3055,3055,3055,0
20250218,155300,44155720,3055,3055,3055,3055,0
20250218,155200,44155720,3055,3055,3055,3055,0
20250218,155100,44155720,3055,3055,3055,3055,1930
20250218,155000,44155720,3055,3055,3055,3055,0
20250218,154900,44155720,3055,3055,3055,3055,0
20250218,154800,44155720,3055,3055,3055,3055,0
20250218,154700,44155720,3055,3055,3055,3055,0
20250218,154600,44155720,3055,3055,3055,3055,0
20250218,154500,44155720,3055,3055,3055,3055,0
20250218,154400,44155720,3055,3055,3055,3055,0
20250218,154300,44155720,3055,3055,3055,3055,0
20250218,154200,44155720,3055,3055,3055,3055,0
20250218,154100,44155720,3055,3055,3055,3055,0
20250218,154000,44155720,3055,3055,3055,3055,0
20250218,153900,44155720,3055,3055,3055,3055,0
20250218,153800,44155720,3055,3055,3055,3055,0
20250218,153700,44155720,3055,3055,3055,3055,0
20250218,153600,44155720,3055,3055,3055,3055,0
20250218,153500,44155720,3055,3055,3055,3055,0
20250218,153400,44155720,3055,3055,3055,3055,0
20250218,153300,44155720,3055,3055,3055,3055,0
20250218,153200,44155720,3055,3055,3055,3055,0
20250218,153100,44155720,3055,3055,3055,3055,0
20250218,153000,44155720,3055,3055,3055,3055,1930
20250218,152900,38259570,3075,3075,3075,3075,0
20250218,152800,38259570,3075,3075,3075,3075,0
20250218,152700,38259570,3075,3075,3075,3075,0
20250218,152600,38259570,3075,3075,3075,3075,0
20250218,152500,38259570,3075,3075,3075,3075,0
20250218,152400,38259570,3075,3075,3075,3075,0
20250218,152300,38259570,3075,3075,3075,3075,0
20250218,152200,38259570,3075,3075,3075,3075,0
20250218,152100,38259570,3075,3075,3075,3075,0
20250218,152000,38259570,3075,3075,3075,3075,0
20250218,151900,38259570,3075,3075,3075,3075,0
20250218,151800,38259570,3075,3075,3075,3075,0
20250218,151700,38259570,3075,3075,3075,3075,0
20250218,151600,38259570,3075,3075,3075,3075,0
20250218,151500,38259570,3075,3075,3075,3075,40
20250218,151400,38136570,3075,3075,3075,3075,0
20250218,151300,38136570,3075,3075,3075,3075,0
20250218,151200,38136570,3075,3080,3080,3075,52
20250218,151100,37976415,3095,3095,3095,3095,0
20250218,151000,37976415,3095,3095,3095,3095,0
20250218,150900,37976415,3095,3095,3095,3095,0
20250218,150800,37976415,3095,3095,3095,3095,10
20250218,150700,37945465,3095,3095,3095,3095,0
20250218,150600,37945465,3095,3095,3095,3095,0
20250218,150500,37945465,3095,3095,3095,3095,0
20250218,150400,37945465,3095,3095,3095,3095,0
20250218,150300,37945465,3095,3095,3095,3095,0
20250218,150200,37945465,3095,3095,3095,3095,44
20250218,150100,37809285,3095,3095,3095,3095,0
20250218,150000,37809285,3095,3095,3095,3095,922
20250218,145900,34955695,3075,3075,3075,3075,0
20250218,145800,34955695,3075,3075,3075,3075,0
20250218,145700,34955695,3075,3075,3075,3075,0
20250218,145600,34955695,3075,3075,3075,3075,0
20250218,145500,34955695,3075,3075,3075,3075,0
20250218,145400,34955695,3075,3075,3075,3075,0
20250218,145300,34955695,3075,3075,3075,3075,0
20250218,145200,34955695,3075,3080,3080,3075,450
20250218,145100,33571920,3075,3075,3075,3075,0
20250218,145000,33571920,3075,3075,3075,3075,0
20250218,144900,33571920,3075,3090,3090,3075,282
20250218,144800,32703210,3095,3095,3095,3095,0
20250218,144700,32703210,3095,3095,3095,3095,0
20250218,144600,32703210,3095,3095,3095,3095,0
20250218,144500,32703210,3095,3095,3095,3095,0
20250218,144400,32703210,3095,3095,3095,3095,0
20250218,144300,32703210,3095,3095,3095,3095,0
20250218,144200,32703210,3095,3095,3095,3095,0
20250218,144100,32703210,3095,3095,3095,3095,0
20250218,144000,32703210,3095,3095,3095,3095,40
20250218,143900,32579410,3095,3095,3095,3095,0
20250218,143800,32579410,3095,3095,3095,3095,0
20250218,143700,32579410,3095,3095,3095,3095,0
20250218,143600,32579410,3095,3095,3095,3095,16
20250218,143500,32529890,3095,3095,3095,3095,0
20250218,143400,32529890,3095,3095,3095,3095,0
20250218,143300,32529890,3095,3095,3095,3095,0
20250218,143200,32529890,3095,3095,3095,3095,0
20250218,143100,32529890,3095,3095,3095,3095,14
20250218,143000,32486560,3095,3095,3095,3095,66
20250218,142900,32282290,3095,3095,3095,3095,0
20250218,142800,32282290,3095,3095,3095,3095,0
20250218,142700,32282290,3095,3095,3095,3095,50
20250218,142600,32127540,3095,3095,3095,3095,0
20250218,142500,32127540,3095,3095,3095,3095,0
20250218,142400,32127540,3095,3095,3095,3095,0
20250218,142300,32127540,3095,3095,3095,3095,0
20250218,142200,32127540,3095,3095,3095,3095,36
20250218,142100,32016120,3095,3095,3095,3095,0
20250218,142000,32016120,3095,3095,3095,3095,0
20250218,141900,32016120,3095,3090,3095,3090,5
20250218,141800,32000650,3090,3090,3090,3090,0
20250218,141700,32000650,3090,3090,3090,3090,0
20250218,141600,32000650,3090,3090,3090,3090,0
20250218,141500,32000650,3090,3090,3090,3090,30
20250218,141400,31907950,3095,3095,3095,3095,0
20250218,141300,31907950,3095,3095,3095,3095,0
20250218,141200,31907950,3095,3095,3095,3095,0
20250218,141100,31907950,3095,3095,3095,3095,1
20250218,141000,31904855,3095,3095,3095,3095,0
20250218,140900,31904855,3095,3095,3095,3095,0
20250218,140800,31904855,3095,3095,3095,3095,0
20250218,140700,31904855,3095,3095,3095,3095,0
20250218,140600,31904855,3095,3095,3095,3095,0
20250218,140500,31904855,3095,3095,3095,3095,0
20250218,140400,31904855,3095,3095,3095,3095,15
20250218,140300,31858430,3095,3095,3095,3095,6
20250218,140200,31839860,3095,3095,3095,3095,7
20250218,140100,31818195,3095,3095,3095,3095,0
20250218,140000,31818195,3095,3095,3095,3095,0
20250218,135900,31818195,3095,3095,3095,3095,0
20250218,135800,31818195,3095,3095,3095,3095,0
20250218,135700,31818195,3095,3095,3095,3095,0
20250218,135600,31818195,3095,3095,3095,3095,0
20250218,135500,31818195,3095,3095,3095,3095,0
20250218,135400,31818195,3095,3095,3095,3095,0
20250218,135300,31818195,3095,3095,3095,3095,0
20250218,135200,31818195,3095,3095,3095,3095,0
20250218,135100,31818195,3095,3095,3095,3095,0
20250218,135000,31818195,3095,3095,3095,3095,0
20250218,134900,31818195,3095,3095,3095,3095,0
20250218,134800,31818195,3095,3095,3095,3095,0
20250218,134700,31818195,3095,3095,3095,3095,0
20250218,134600,31818195,3095,3095,3095,3095,0
20250218,134500,31818195,3095,3095,3095,3095,2
20250218,134400,31812005,3090,3090,3090,3090,0
20250218,134300,31812005,3090,3090,3090,3090,0
20250218,134200,31812005,3090,3090,3090,3090,0
20250218,134100,31812005,3090,3090,3090,3090,0
20250218,134000,31812005,3090,3090,3090,3090,0
20250218,133900,31812005,3090,3090,3090,3090,0
20250218,133800,31812005,3090,3090,3090,3090,0
20250218,133700,31812005,3090,3090,3090,3090,0
20250218,133600,31812005,3090,3090,3090,3090,0
20250218,133500,31812005,3090,3090,3090,3090,0
20250218,133400,31812005,3090,3090,3090,3090,0
20250218,133300,31812005,3090,3090,3090,3090,0
20250218,133200,31812005,3090,3090,3090,3090,0
20250218,133100,31812005,3090,3090,3090,3090,0
20250218,133000,31812005,3090,3090,3090,3090,0
20250218,132900,31812005,3090,3090,3090,3090,0
20250218,132800,31812005,3090,3090,3090,3090,0
20250218,132700,31812005,3090,3090,3090,3090,0
20250218,132600,31812005,3090,3090,3090,3090,0
20250218,132500,31812005,3090,3090,3090,3090,0
20250218,132400,31812005,3090,3090,3090,3090,0
20250218,132300,31812005,3090,3090,3090,3090,0
20250218,132200,31812005,3090,3090,3090,3090,0
20250218,132100,31812005,3090,3090,3090,3090,0
20250218,132000,31812005,3090,3090,3090,3090,0
20250218,131900,31812005,3090,3090,3090,3090,0
20250218,131800,31812005,3090,3090,3090,3090,0
20250218,131700,31812005,3090,3090,3090,3090,0
20250218,131600,31812005,3090,3095,3095,3090,59
20250218,131500,31629605,3100,3100,3100,3100,2
20250218,131400,31623405,3100,3100,3100,3100,0
20250218,131300,31623405,3100,3100,3100,3100,0
20250218,131200,31623405,3100,3100,3100,3100,0
20250218,131100,31623405,3100,3100,3100,3100,0
20250218,131000,31623405,3100,3100,3100,3100,1
20250218,130900,31620305,3095,3095,3095,3095,0
20250218,130800,31620305,3095,3095,3095,3095,0
20250218,130700,31620305,3095,3095,3095,3095,10
20250218,130600,31589355,3100,3100,3100,3100,0
20250218,130500,31589355,3100,3100,3100,3100,0
20250218,130400,31589355,3100,3100,3100,3100,0
20250218,130300,31589355,3100,3100,3100,3100,0
20250218,130200,31589355,3100,3100,3100,3100,0
20250218,130100,31589355,3100,3100,3100,3100,0
20250218,130000,31589355,3100,3100,3100,3100,0
20250218,125900,31589355,3100,3100,3100,3100,0
20250218,125800,31589355,3100,3100,3100,3100,0
20250218,125700,31589355,3100,3100,3100,3100,45
20250218,125600,31449855,3100,3100,3100,3100,1
20250218,125500,31446755,3100,3100,3100,3100,0
20250218,125400,31446755,3100,3100,3100,3100,0
20250218,125300,31446755,3100,3100,3100,3100,0
20250218,125200,31446755,3100,3100,3100,3100,0
20250218,125100,31446755,3100,3100,3100,3100,0
20250218,125000,31446755,3100,3100,3100,3100,0
20250218,124900,31446755,3100,3100,3100,3100,0
20250218,124800,31446755,3100,3100,3100,3100,0
20250218,124700,31446755,3100,3100,3100,3100,0
20250218,124600,31446755,3100,3100,3100,3100,0
20250218,124500,31446755,3100,3100,3100,3100,0
20250218,124400,31446755,3100,3100,3100,3100,0
20250218,124300,31446755,3100,3100,3100,3100,0
20250218,124200,31446755,3100,3100,3100,3100,1
20250218,124100,31443655,3100,3100,3100,3100,0
20250218,124000,31443655,3100,3100,3100,3100,0
20250218,123900,31443655,3100,3100,3100,3100,0
20250218,123800,31443655,3100,3100,3100,3100,0
20250218,123700,31443655,3100,3100,3100,3100,0
20250218,123600,31443655,3100,3100,3100,3100,6
20250218,123500,31425055,3100,3100,3100,3100,0
20250218,123400,31425055,3100,3100,3100,3100,123
20250218,123300,31043755,3100,3100,3100,3100,388
20250218,123200,29840955,3100,3100,3100,3100,0
20250218,123100,29840955,3100,3100,3100,3100,0
20250218,123000,29840955,3100,3100,3100,3100,0
20250218,122900,29840955,3100,3100,3100,3100,0
20250218,122800,29840955,3100,3100,3100,3100,0
20250218,122700,29840955,3100,3100,3100,3100,0
20250218,122600,29840955,3100,3100,3100,3100,0
20250218,122500,29840955,3100,3100,3100,3100,0
20250218,122400,29840955,3100,3100,3100,3100,0
20250218,122300,29840955,3100,3100,3100,3100,0
20250218,122200,29840955,3100,3100,3100,3100,0
20250218,122100,29840955,3100,3100,3100,3100,0
20250218,122000,29840955,3100,3105,3105,3100,12
20250218,121900,29803700,3095,3095,3095,3095,0
20250218,121800,29803700,3095,3095,3095,3095,0
20250218,121700,29803700,3095,3095,3095,3095,0
20250218,121600,29803700,3095,3095,3095,3095,0
20250218,121500,29803700,3095,3095,3095,3095,0
20250218,121400,29803700,3095,3095,3095,3095,0
20250218,121300,29803700,3095,3095,3095,3095,0
20250218,121200,29803700,3095,3095,3095,3095,0
20250218,121100,29803700,3095,3095,3095,3095,0
20250218,121000,29803700,3095,3095,3095,3095,0
20250218,120900,29803700,3095,3095,3095,3095,0
20250218,120800,29803700,3095,3095,3095,3095,0
20250218,120700,29803700,3095,3095,3095,3095,0
20250218,120600,29803700,3095,3095,3095,3095,0
20250218,120500,29803700,3095,3095,3095,3095,0
20250218,120400,29803700,3095,3095,3095,3095,0
20250218,120300,29803700,3095,3095,3095,3095,0
20250218,120200,29803700,3095,3095,3095,3095,0
20250218,120100,29803700,3095,3095,3095,3095,0
20250218,120000,29803700,3095,3095,3095,3095,0
20250218,115900,29803700,3095,3095,3095,3095,0
20250218,115800,29803700,3095,3095,3095,3095,0
20250218,115700,29803700,3095,3095,3095,3095,79
20250218,115600,29559195,3095,3095,3095,3095,1
20250218,115500,29556100,3090,3090,3090,3090,166
20250218,115400,29043160,3090,3090,3090,3090,0
20250218,115300,29043160,3090,3090,3090,3090,0
20250218,115200,29043160,3090,3090,3090,3090,0
20250218,115100,29043160,3090,3090,3090,3090,0
20250218,115000,29043160,3090,3090,3090,3090,372
20250218,114900,27893680,3090,3090,3090,3090,0
20250218,114800,27893680,3090,3090,3090,3090,0
20250218,114700,27893680,3090,3090,3090,3090,0
20250218,114600,27893680,3090,3090,3090,3090,0
20250218,114500,27893680,3090,3090,3090,3090,0
20250218,114400,27893680,3090,3090,3090,3090,0
20250218,114300,27893680,3090,3090,3090,3090,0
20250218,114200,27893680,3090,3090,3090,3090,0
20250218,114100,27893680,3090,3090,3090,3090,5
20250218,114000,27878230,3090,3090,3090,3090,0
20250218,113900,27878230,3090,3090,3090,3090,0
20250218,113800,27878230,3090,3090,3090,3090,0
20250218,113700,27878230,3090,3090,3090,3090,0
20250218,113600,27878230,3090,3090,3090,3090,0
20250218,113500,27878230,3090,3090,3090,3090,0
20250218,113400,27878230,3090,3090,3090,3090,0
20250218,113300,27878230,3090,3090,3090,3090,0
20250218,113200,27878230,3090,3090,3090,3090,0
20250218,113100,27878230,3090,3090,3090,3090,7
20250218,113000,27856600,3070,3070,3070,3070,0
20250218,112900,27856600,3070,3070,3070,3070,0
20250218,112800,27856600,3070,3070,3070,3070,0
20250218,112700,27856600,3070,3070,3070,3070,15
20250218,112600,27810550,3070,3070,3070,3070,0
20250218,112500,27810550,3070,3070,3070,3070,0
20250218,112400,27810550,3070,3070,3070,3070,0
20250218,112300,27810550,3070,3070,3070,3070,0
20250218,112200,27810550,3070,3070,3070,3070,16
20250218,112100,27761430,3070,3070,3070,3070,0
20250218,112000,27761430,3070,3070,3070,3070,15
20250218,111900,27715380,3090,3090,3090,3090,0
20250218,111800,27715380,3090,3090,3090,3090,0
20250218,111700,27715380,3090,3090,3090,3090,0
20250218,111600,27715380,3090,3090,3090,3090,0
20250218,111500,27715380,3090,3090,3090,3090,0
20250218,111400,27715380,3090,3090,3090,3090,0
20250218,111300,27715380,3090,3090,3090,3090,10
20250218,111200,27684480,3090,3090,3090,3090,0
20250218,111100,27684480,3090,3090,3090,3090,0
20250218,111000,27684480,3090,3090,3090,3090,0
20250218,110900,27684480,3090,3090,3090,3090,0
20250218,110800,27684480,3090,3090,3090,3090,0
20250218,110700,27684480,3090,3090,3090,3090,0
20250218,110600,27684480,3090,3090,3090,3090,0
20250218,110500,27684480,3090,3090,3090,3090,0
20250218,110400,27684480,3090,3085,3090,3085,50
20250218,110300,27530050,3070,3070,3070,3070,0
20250218,110200,27530050,3070,3070,3070,3070,0
20250218,110100,27530050,3070,3070,3070,3070,0
20250218,110000,27530050,3070,3070,3070,3070,0
20250218,105900,27530050,3070,3070,3070,3070,0
20250218,105800,27530050,3070,3070,3070,3070,0
20250218,105700,27530050,3070,3070,3070,3070,0
20250218,105600,27530050,3070,3070,3070,3070,0
20250218,105500,27530050,3070,3070,3070,3070,0
20250218,105400,27530050,3070,3070,3070,3070,0
20250218,105300,27530050,3070,3070,3070,3070,0
20250218,105200,27530050,3070,3070,3070,3070,0
20250218,105100,27530050,3070,3070,3070,3070,2
20250218,105000,27523910,3065,3065,3065,3065,0
20250218,104900,27523910,3065,3065,3065,3065,0
20250218,104800,27523910,3065,3065,3065,3065,0
20250218,104700,27523910,3065,3065,3065,3065,0
20250218,104600,27523910,3065,3075,3075,3065,675
20250218,104500,25452230,3080,3080,3080,3080,14
20250218,104400,25409110,3110,3110,3110,3110,0
20250218,104300,25409110,3110,3110,3110,3110,0
20250218,104200,25409110,3110,3110,3110,3110,100
20250218,104100,25098110,3115,3115,3115,3115,0
20250218,104000,25098110,3115,3115,3115,3115,0
20250218,103900,25098110,3115,3115,3115,3115,0
20250218,103800,25098110,3115,3115,3115,3115,50
20250218,103700,24942360,3115,3115,3115,3115,0
20250218,103600,24942360,3115,3115,3115,3115,0
20250218,103500,24942360,3115,3115,3115,3115,0
20250218,103400,24942360,3115,3115,3115,3115,0
20250218,103300,24942360,3115,3115,3115,3115,94
20250218,103200,24649550,3115,3115,3115,3115,0
20250218,103100,24649550,3115,3115,3115,3115,1
20250218,103000,24646435,3125,3125,3125,3125,0
20250218,102900,24646435,3125,3125,3125,3125,1
20250218,102800,24643310,3115,3115,3115,3115,0
20250218,102700,24643310,3115,3115,3115,3115,0
20250218,102600,24643310,3115,3115,3115,3115,0
20250218,102500,24643310,3115,3115,3115,3115,0
20250218,102400,24643310,3115,3115,3115,3115,0
20250218,102300,24643310,3115,3115,3115,3115,3
20250218,102200,24633965,3125,3125,3125,3125,10
20250218,102100,24602715,3115,3115,3115,3115,4
20250218,102000,24590255,3125,3125,3125,3125,1
20250218,101900,24587130,3125,3125,3125,3125,0
20250218,101800,24587130,3125,3125,3125,3125,5
20250218,101700,24571505,3125,3125,3125,3125,0
20250218,101600,24571505,3125,3125,3125,3125,0
20250218,101500,24571505,3125,3125,3125,3125,15
20250218,101400,24524630,3125,3125,3125,3125,0
20250218,101300,24524630,3125,3125,3125,3125,0
20250218,101200,24524630,3125,3125,3125,3125,20
20250218,101100,24462130,3115,3100,3115,3100,598
20250218,101000,22600795,3100,3100,3100,3100,0
20250218,100900,22600795,3100,3100,3100,3100,100
20250218,100800,22290795,3100,3100,3100,3100,15
20250218,100700,22244295,3100,3100,3100,3100,0
20250218,100600,22244295,3100,3100,3100,3100,0
20250218,100500,22244295,3100,3100,3100,3100,0
20250218,100400,22244295,3100,3100,3100,3100,0
20250218,100300,22244295,3100,3100,3100,3100,100
20250218,100200,21934295,3100,3100,3100,3100,3
20250218,100100,21924995,3100,3100,3100,3100,0
20250218,100000,21924995,3100,3100,3100,3100,161
20250218,095900,21425895,3100,3100,3100,3100,300
20250218,095800,20495895,3100,3100,3100,3100,0
20250218,095700,20495895,3100,3100,3100,3100,0
20250218,095600,20495895,3100,3100,3100,3100,0
20250218,095500,20495895,3100,3100,3100,3100,0
20250218,095400,20495895,3100,3100,3100,3100,0
20250218,095300,20495895,3100,3100,3100,3100,0
20250218,095200,20495895,3100,3100,3100,3100,0
20250218,095100,20495895,3100,3100,3100,3100,0
20250218,095000,20495895,3100,3100,3100,3100,0
20250218,094900,20495895,3100,3100,3100,3100,0
20250218,094800,20495895,3100,3100,3100,3100,0
20250218,094700,20495895,3100,3100,3100,3100,0
20250218,094600,20495895,3100,3100,3100,3100,0
20250218,094500,20495895,3100,3100,3100,3100,0
20250218,094400,20495895,3100,3100,3100,3100,1
20250218,094300,20492795,3100,3100,3100,3100,11
20250218,094200,20458695,3095,3095,3095,3095,0
20250218,094100,20458695,3095,3095,3095,3095,0
20250218,094000,20458695,3095,3095,3095,3095,0
20250218,093900,20458695,3095,3075,3095,3075,30
20250218,093800,20366055,3075,3075,3075,3075,0
20250218,093700,20366055,3075,3075,3075,3075,0
20250218,093600,20366055,3075,3075,3075,3075,0
20250218,093500,20366055,3075,3075,3075,3075,0
20250218,093400,20366055,3075,3085,3085,3075,25
20250218,093300,20289080,3090,3090,3090,3090,0
20250218,093200,20289080,3090,3085,3090,3085,91
20250218,093100,20008340,3085,3085,3085,3085,0
20250218,093000,20008340,3085,3085,3085,3085,0
20250218,092900,20008340,3085,3085,3085,3085,0
20250218,092800,20008340,3085,3085,3085,3085,0
20250218,092700,20008340,3085,3080,3085,3080,20
20250218,092600,19946705,3070,3070,3070,3070,0
20250218,092500,19946705,3070,3070,3070,3070,11
20250218,092400,19912935,3075,3075,3075,3075,1
20250218,092300,19909860,3090,3090,3090,3090,0
20250218,092200,19909860,3090,3090,3090,3090,0
20250218,092100,19909860,3090,3090,3090,3090,1
20250218,092000,19906770,3055,3055,3055,3055,0
20250218,091900,19906770,3055,3065,3065,3055,548
20250218,091800,18230555,3060,3070,3070,3060,500
20250218,091700,16697575,3070,3070,3070,3070,0
20250218,091600,16697575,3070,3070,3070,3070,0
20250218,091500,16697575,3070,3075,3075,3070,504
20250218,091400,15150150,3080,3080,3080,3080,14
20250218,091300,15107030,3075,3075,3075,3075,32
20250218,091200,15008630,3080,3080,3080,3080,10
20250218,091100,14977830,3105,3080,3105,3070,1065
20250218,091000,11702900,3080,3080,3080,3080,0
20250218,090900,11702900,3080,3080,3080,3080,0
20250218,090800,11702900,3080,3080,3080,3080,0
20250218,090700,11702900,3080,3090,3090,3080,1000
20250218,090600,8621655,3080,3080,3080,3080,0
20250218,090500,8621655,3080,3090,3090,3080,500
20250218,090400,7078070,3090,3105,3105,3090,500
20250218,090300,5529050,3090,3115,3135,3090,628
20250218,090200,3584160,3100,3095,3100,3095,619
20250218,090100,1665685,3095,3090,3095,3090,19
20250218,090000,1606900,3090,3100,3100,3090,520