KissMeData/067010/min/candle-20250218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250218,194800,105827745,3045,3045,3045,3045,2632
20250218,194700,105827745,3045,3045,3045,3045,0
20250218,194600,105827745,3045,3045,3045,3045,0
20250218,194500,105827745,3045,3045,3045,3045,0
20250218,194400,105827745,3045,3045,3045,3045,0
20250218,194300,105827745,3045,3045,3045,3045,0
20250218,194200,105827745,3045,3045,3045,3045,0
20250218,194100,105827745,3045,3045,3045,3045,0
20250218,194000,105827745,3045,3045,3045,3045,0
20250218,193900,105827745,3045,3045,3045,3045,0
20250218,193800,105827745,3045,3045,3045,3045,0
20250218,193700,105827745,3045,3045,3045,3045,0
20250218,193600,105827745,3045,3045,3045,3045,0
20250218,193500,105827745,3045,3045,3045,3045,0
20250218,193400,105827745,3045,3045,3045,3045,0
20250218,193300,105827745,3045,3045,3045,3045,0
20250218,193200,105827745,3045,3045,3045,3045,0
20250218,193100,105827745,3045,3045,3045,3045,0
20250218,193000,105827745,3045,3045,3045,3045,0
20250218,192900,105827745,3045,3045,3045,3045,0
20250218,192800,105827745,3045,3045,3045,3045,0
20250218,192700,105827745,3045,3045,3045,3045,0
20250218,192600,105827745,3045,3045,3045,3045,0
20250218,192500,105827745,3045,3045,3045,3045,0
20250218,192400,105827745,3045,3045,3045,3045,0
20250218,192300,105827745,3045,3045,3045,3045,0
20250218,192200,105827745,3045,3045,3045,3045,0
20250218,192100,105827745,3045,3045,3045,3045,0
20250218,192000,105827745,3045,3045,3045,3045,0
20250218,191900,105827745,3045,3045,3045,3045,0
20250218,191800,105827745,3045,3045,3045,3045,2632
20250218,191700,105827745,3045,3045,3045,3045,0
20250218,191600,105827745,3045,3045,3045,3045,0
20250218,191500,105827745,3045,3045,3045,3045,0
20250218,191400,105827745,3045,3045,3045,3045,0
20250218,191300,105827745,3045,3045,3045,3045,0
20250218,191200,105827745,3045,3045,3045,3045,0
20250218,191100,105827745,3045,3045,3045,3045,0
20250218,191000,105827745,3045,3045,3045,3045,0
20250218,190900,105827745,3045,3045,3045,3045,0
20250218,190800,105827745,3045,3045,3045,3045,0
20250218,190700,105827745,3045,3045,3045,3045,0
20250218,190600,105827745,3045,3045,3045,3045,0
20250218,190500,105827745,3045,3045,3045,3045,0
20250218,190400,105827745,3045,3045,3045,3045,0
20250218,190300,105827745,3045,3045,3045,3045,0
20250218,190200,105827745,3045,3045,3045,3045,0
20250218,190100,105827745,3045,3045,3045,3045,0
20250218,190000,105827745,3045,3045,3045,3045,0
20250218,185900,105827745,3045,3045,3045,3045,0
20250218,185800,105827745,3045,3045,3045,3045,0
20250218,185700,105827745,3045,3045,3045,3045,0
20250218,185600,105827745,3045,3045,3045,3045,0
20250218,185500,105827745,3045,3045,3045,3045,0
20250218,185400,105827745,3045,3045,3045,3045,0
20250218,185300,105827745,3045,3045,3045,3045,0
20250218,185200,105827745,3045,3045,3045,3045,0
20250218,185100,105827745,3045,3045,3045,3045,0
20250218,185000,105827745,3045,3045,3045,3045,0
20250218,184900,105827745,3045,3045,3045,3045,0
20250218,184800,105827745,3045,3045,3045,3045,2632
20250218,184700,105827745,3045,3045,3045,3045,0
20250218,184600,105827745,3045,3045,3045,3045,0
20250218,184500,105827745,3045,3045,3045,3045,0
20250218,184400,105827745,3045,3045,3045,3045,0
20250218,184300,105827745,3045,3045,3045,3045,0
20250218,184200,105827745,3045,3045,3045,3045,0
20250218,184100,105827745,3045,3045,3045,3045,0
20250218,184000,105827745,3045,3045,3045,3045,0
20250218,183900,105827745,3045,3045,3045,3045,0
20250218,183800,105827745,3045,3045,3045,3045,0
20250218,183700,105827745,3045,3045,3045,3045,0
20250218,183600,105827745,3045,3045,3045,3045,0
20250218,183500,105827745,3045,3045,3045,3045,0
20250218,183400,105827745,3045,3045,3045,3045,0
20250218,183300,105827745,3045,3045,3045,3045,0
20250218,183200,105827745,3045,3045,3045,3045,0
20250218,183100,105827745,3045,3045,3045,3045,0
20250218,183000,105827745,3045,3045,3045,3045,0
20250218,182900,105827745,3045,3045,3045,3045,0
20250218,182800,105827745,3045,3045,3045,3045,0
20250218,182700,105827745,3045,3045,3045,3045,0
20250218,182600,105827745,3045,3045,3045,3045,0
20250218,182500,105827745,3045,3045,3045,3045,0
20250218,182400,105827745,3045,3045,3045,3045,0
20250218,182300,105827745,3045,3045,3045,3045,0
20250218,182200,105827745,3045,3045,3045,3045,0
20250218,182100,105827745,3045,3045,3045,3045,0
20250218,182000,105827745,3045,3045,3045,3045,0
20250218,181900,105827745,3045,3045,3045,3045,0
20250218,181800,105827745,3045,3045,3045,3045,2632
20250218,181700,105827745,3045,3045,3045,3045,0
20250218,181600,105827745,3045,3045,3045,3045,0
20250218,181500,105827745,3045,3045,3045,3045,0
20250218,181400,105827745,3045,3045,3045,3045,0
20250218,181300,105827745,3045,3045,3045,3045,0
20250218,181200,105827745,3045,3045,3045,3045,0
20250218,181100,105827745,3045,3045,3045,3045,0
20250218,181000,105827745,3045,3045,3045,3045,0
20250218,180900,105827745,3045,3045,3045,3045,0
20250218,180800,105827745,3045,3045,3045,3045,0
20250218,180700,105827745,3045,3045,3045,3045,0
20250218,180600,105827745,3045,3045,3045,3045,0
20250218,180500,105827745,3045,3045,3045,3045,0
20250218,180400,105827745,3045,3045,3045,3045,0
20250218,180300,105827745,3045,3045,3045,3045,0
20250218,180200,105827745,3045,3045,3045,3045,0
20250218,180100,105827745,3045,3045,3045,3045,0
20250218,180000,105827745,3045,3045,3045,3045,0
20250218,175900,105827745,3045,3045,3045,3045,0
20250218,175800,105827745,3045,3045,3045,3045,0
20250218,175700,105827745,3045,3045,3045,3045,0
20250218,175600,105827745,3045,3045,3045,3045,0
20250218,175500,105827745,3045,3045,3045,3045,0
20250218,175400,105827745,3045,3045,3045,3045,0
20250218,175300,105827745,3045,3045,3045,3045,0
20250218,175200,105827745,3045,3045,3045,3045,0
20250218,175100,105827745,3045,3045,3045,3045,0
20250218,175000,105827745,3045,3045,3045,3045,0
20250218,174900,105827745,3045,3045,3045,3045,0
20250218,174800,105827745,3045,3045,3045,3045,2632
20250218,174700,105827745,3045,3045,3045,3045,0
20250218,174600,105827745,3045,3045,3045,3045,0
20250218,174500,105827745,3045,3045,3045,3045,0
20250218,174400,105827745,3045,3045,3045,3045,0
20250218,174300,105827745,3045,3045,3045,3045,0
20250218,174200,105827745,3045,3045,3045,3045,0
20250218,174100,105827745,3045,3045,3045,3045,0
20250218,174000,105827745,3045,3045,3045,3045,0
20250218,173900,105827745,3045,3045,3045,3045,0
20250218,173800,105827745,3045,3045,3045,3045,0
20250218,173700,105827745,3045,3045,3045,3045,0
20250218,173600,105827745,3045,3045,3045,3045,0
20250218,173500,105827745,3045,3045,3045,3045,0
20250218,173400,105827745,3045,3045,3045,3045,0
20250218,173300,105827745,3045,3045,3045,3045,0
20250218,173200,105827745,3045,3045,3045,3045,0
20250218,173100,105827745,3045,3045,3045,3045,0
20250218,173000,105827745,3045,3045,3045,3045,0
20250218,172900,105827745,3045,3045,3045,3045,0
20250218,172800,105827745,3045,3045,3045,3045,0
20250218,172700,105827745,3045,3045,3045,3045,0
20250218,172600,105827745,3045,3045,3045,3045,0
20250218,172500,105827745,3045,3045,3045,3045,0
20250218,172400,105827745,3045,3045,3045,3045,0
20250218,172300,105827745,3045,3045,3045,3045,0
20250218,172200,105827745,3045,3045,3045,3045,0
20250218,172100,105827745,3045,3045,3045,3045,0
20250218,172000,105827745,3045,3045,3045,3045,0
20250218,171900,105827745,3045,3045,3045,3045,0
20250218,171800,105827745,3045,3045,3045,3045,2632
20250218,171700,105827745,3045,3045,3045,3045,0
20250218,171600,105827745,3045,3045,3045,3045,0
20250218,171500,105827745,3045,3045,3045,3045,0
20250218,171400,105827745,3045,3045,3045,3045,0
20250218,171300,105827745,3045,3045,3045,3045,0
20250218,171200,105827745,3045,3045,3045,3045,0
20250218,171100,105827745,3045,3045,3045,3045,0
20250218,171000,105827745,3045,3045,3045,3045,0
20250218,170900,105827745,3045,3045,3045,3045,0
20250218,170800,105827745,3045,3045,3045,3045,0
20250218,170700,105827745,3045,3045,3045,3045,0
20250218,170600,105827745,3045,3045,3045,3045,0
20250218,170500,105827745,3045,3045,3045,3045,0
20250218,170400,105827745,3045,3045,3045,3045,0
20250218,170300,105827745,3045,3045,3045,3045,0
20250218,170200,105827745,3045,3045,3045,3045,0
20250218,170100,105827745,3045,3045,3045,3045,0
20250218,170000,105827745,3045,3045,3045,3045,0
20250218,165900,105827745,3045,3045,3045,3045,0
20250218,165800,105827745,3045,3045,3045,3045,0
20250218,165700,105827745,3045,3045,3045,3045,0
20250218,165600,105827745,3045,3045,3045,3045,0
20250218,165500,105827745,3045,3045,3045,3045,0
20250218,165400,105827745,3045,3045,3045,3045,0
20250218,165300,105827745,3045,3045,3045,3045,0
20250218,165200,105827745,3045,3045,3045,3045,0
20250218,165100,105827745,3045,3045,3045,3045,0
20250218,165000,105827745,3045,3045,3045,3045,0
20250218,164900,105827745,3045,3045,3045,3045,0
20250218,164800,105827745,3045,3045,3045,3045,2632
20250218,164700,105827745,3045,3045,3045,3045,0
20250218,164600,105827745,3045,3045,3045,3045,0
20250218,164500,105827745,3045,3045,3045,3045,0
20250218,164400,105827745,3045,3045,3045,3045,0
20250218,164300,105827745,3045,3045,3045,3045,0
20250218,164200,105827745,3045,3045,3045,3045,0
20250218,164100,105827745,3045,3045,3045,3045,0
20250218,164000,105827745,3045,3045,3045,3045,0
20250218,163900,105827745,3045,3045,3045,3045,0
20250218,163800,105827745,3045,3045,3045,3045,0
20250218,163700,105827745,3045,3045,3045,3045,0
20250218,163600,105827745,3045,3045,3045,3045,0
20250218,163500,105827745,3045,3045,3045,3045,0
20250218,163400,105827745,3045,3045,3045,3045,0
20250218,163300,105827745,3045,3045,3045,3045,0
20250218,163200,105827745,3045,3045,3045,3045,0
20250218,163100,105827745,3045,3045,3045,3045,0
20250218,163000,105827745,3045,3045,3045,3045,0
20250218,162900,105827745,3045,3045,3045,3045,0
20250218,162800,105827745,3045,3045,3045,3045,0
20250218,162700,105827745,3045,3045,3045,3045,0
20250218,162600,105827745,3045,3045,3045,3045,0
20250218,162500,105827745,3045,3045,3045,3045,0
20250218,162400,105827745,3045,3045,3045,3045,0
20250218,162300,105827745,3045,3045,3045,3045,0
20250218,162200,105827745,3045,3045,3045,3045,0
20250218,162100,105827745,3045,3045,3045,3045,0
20250218,162000,105827745,3045,3045,3045,3045,0
20250218,161900,105827745,3045,3045,3045,3045,0
20250218,161800,105827745,3045,3045,3045,3045,2632
20250218,161700,105827745,3045,3045,3045,3045,0
20250218,161600,105827745,3045,3045,3045,3045,0
20250218,161500,105827745,3045,3045,3045,3045,0
20250218,161400,105827745,3045,3045,3045,3045,0
20250218,161300,105827745,3045,3045,3045,3045,0
20250218,161200,105827745,3045,3045,3045,3045,0
20250218,161100,105827745,3045,3045,3045,3045,0
20250218,161000,105827745,3045,3045,3045,3045,0
20250218,160900,105827745,3045,3045,3045,3045,0
20250218,160800,105827745,3045,3045,3045,3045,0
20250218,160700,105827745,3045,3045,3045,3045,0
20250218,160600,105827745,3045,3045,3045,3045,0
20250218,160500,105827745,3045,3045,3045,3045,0
20250218,160400,105827745,3045,3045,3045,3045,0
20250218,160300,105827745,3045,3045,3045,3045,0
20250218,160200,105827745,3045,3045,3045,3045,0
20250218,160100,105827745,3045,3045,3045,3045,0
20250218,160000,105827745,3045,3045,3045,3045,0
20250218,155900,105827745,3045,3045,3045,3045,0
20250218,155800,105827745,3045,3045,3045,3045,0
20250218,155700,105827745,3045,3045,3045,3045,0
20250218,155600,105827745,3045,3045,3045,3045,0
20250218,155500,105827745,3045,3045,3045,3045,0
20250218,155400,105827745,3045,3045,3045,3045,0
20250218,155300,105827745,3045,3045,3045,3045,0
20250218,155200,105827745,3045,3045,3045,3045,0
20250218,155100,105827745,3045,3045,3045,3045,0
20250218,155000,105827745,3045,3045,3045,3045,0
20250218,154900,105827745,3045,3045,3045,3045,0
20250218,154800,105827745,3045,3045,3045,3045,2632
20250218,154700,105827745,3045,3045,3045,3045,0
20250218,154600,105827745,3045,3045,3045,3045,0
20250218,154500,105827745,3045,3045,3045,3045,0
20250218,154400,105827745,3045,3045,3045,3045,0
20250218,154300,105827745,3045,3045,3045,3045,0
20250218,154200,105827745,3045,3045,3045,3045,0
20250218,154100,105827745,3045,3045,3045,3045,0
20250218,154000,105827745,3045,3045,3045,3045,0
20250218,153900,105827745,3045,3045,3045,3045,0
20250218,153800,105827745,3045,3045,3045,3045,0
20250218,153700,105827745,3045,3045,3045,3045,0
20250218,153600,105827745,3045,3045,3045,3045,0
20250218,153500,105827745,3045,3045,3045,3045,0
20250218,153400,105827745,3045,3045,3045,3045,0
20250218,153300,105827745,3045,3045,3045,3045,0
20250218,153200,105827745,3045,3045,3045,3045,0
20250218,153100,105827745,3045,3045,3045,3045,0
20250218,153000,105827745,3045,3045,3045,3045,2632
20250218,152900,97813305,3055,3055,3055,3055,0
20250218,152800,97813305,3055,3055,3055,3055,0
20250218,152700,97813305,3055,3055,3055,3055,0
20250218,152600,97813305,3055,3055,3055,3055,0
20250218,152500,97813305,3055,3055,3055,3055,0
20250218,152400,97813305,3055,3055,3055,3055,0
20250218,152300,97813305,3055,3055,3055,3055,0
20250218,152200,97813305,3055,3055,3055,3055,0
20250218,152100,97813305,3055,3055,3055,3055,0
20250218,152000,97813305,3055,3055,3055,3055,0
20250218,151900,97813305,3055,3055,3055,3055,0
20250218,151800,97813305,3055,3055,3055,3055,0
20250218,151700,97813305,3055,3055,3055,3055,0
20250218,151600,97813305,3055,3055,3055,3055,0
20250218,151500,97813305,3055,3055,3055,3055,0
20250218,151400,97813305,3055,3055,3055,3055,0
20250218,151300,97813305,3055,3055,3055,3055,0
20250218,151200,97813305,3055,3055,3055,3055,0
20250218,151100,97813305,3055,3055,3055,3055,0
20250218,151000,97813305,3055,3055,3055,3055,0
20250218,150900,97813305,3055,3055,3055,3055,0
20250218,150800,97813305,3055,3055,3055,3055,0
20250218,150700,97813305,3055,3055,3055,3055,0
20250218,150600,97813305,3055,3055,3055,3055,0
20250218,150500,97813305,3055,3055,3055,3055,0
20250218,150400,97813305,3055,3055,3055,3055,0
20250218,150300,97813305,3055,3055,3055,3055,0
20250218,150200,97813305,3055,3055,3055,3055,0
20250218,150100,97813305,3055,3055,3055,3055,0
20250218,150000,97813305,3055,3055,3055,3055,0
20250218,145900,97813305,3055,3055,3055,3055,0
20250218,145800,97813305,3055,3055,3055,3055,0
20250218,145700,97813305,3055,3055,3055,3055,0
20250218,145600,97813305,3055,3055,3055,3055,0
20250218,145500,97813305,3055,3055,3055,3055,0
20250218,145400,97813305,3055,3055,3055,3055,0
20250218,145300,97813305,3055,3055,3055,3055,0
20250218,145200,97813305,3055,3055,3055,3055,0
20250218,145100,97813305,3055,3055,3055,3055,1
20250218,145000,97810250,3055,3055,3055,3055,0
20250218,144900,97810250,3055,3055,3055,3055,0
20250218,144800,97810250,3055,3055,3055,3055,1
20250218,144700,97807195,3055,3055,3055,3055,0
20250218,144600,97807195,3055,3055,3055,3055,0
20250218,144500,97807195,3055,3055,3055,3055,0
20250218,144400,97807195,3055,3055,3055,3055,0
20250218,144300,97807195,3055,3055,3055,3055,0
20250218,144200,97807195,3055,3055,3055,3055,0
20250218,144100,97807195,3055,3070,3070,3055,10
20250218,144000,97776555,3090,3090,3090,3090,0
20250218,143900,97776555,3090,3090,3090,3090,0
20250218,143800,97776555,3090,3090,3090,3090,0
20250218,143700,97776555,3090,3090,3090,3090,0
20250218,143600,97776555,3090,3090,3090,3090,0
20250218,143500,97776555,3090,3090,3090,3090,0
20250218,143400,97776555,3090,3090,3090,3090,0
20250218,143300,97776555,3090,3095,3095,3090,4918
20250218,143200,82574445,3095,3095,3095,3095,0
20250218,143100,82574445,3095,3095,3095,3095,0
20250218,143000,82574445,3095,3095,3095,3095,0
20250218,142900,82574445,3095,3095,3095,3095,0
20250218,142800,82574445,3095,3095,3095,3095,0
20250218,142700,82574445,3095,3095,3095,3095,0
20250218,142600,82574445,3095,3095,3095,3095,0
20250218,142500,82574445,3095,3095,3095,3095,0
20250218,142400,82574445,3095,3095,3095,3095,0
20250218,142300,82574445,3095,3095,3095,3095,2
20250218,142200,82568255,3095,3095,3095,3095,0
20250218,142100,82568255,3095,3095,3095,3095,901
20250218,142000,79779660,3095,3095,3095,3095,3174
20250218,141900,69956130,3095,3090,3095,3090,210
20250218,141800,69306230,3090,3090,3090,3090,0
20250218,141700,69306230,3090,3090,3090,3090,0
20250218,141600,69306230,3090,3090,3090,3090,0
20250218,141500,69306230,3090,3090,3090,3090,2900
20250218,141400,60345230,3090,3090,3090,3090,0
20250218,141300,60345230,3090,3090,3090,3090,0
20250218,141200,60345230,3090,3090,3090,3090,40
20250218,141100,60221630,3090,3090,3090,3090,0
20250218,141000,60221630,3090,3090,3090,3090,100
20250218,140900,59912630,3090,3090,3090,3090,50
20250218,140800,59758130,3090,3090,3090,3090,33
20250218,140700,59656160,3090,3090,3090,3090,0
20250218,140600,59656160,3090,3090,3090,3090,0
20250218,140500,59656160,3090,3090,3090,3090,1
20250218,140400,59653070,3090,3090,3090,3090,0
20250218,140300,59653070,3090,3090,3090,3090,0
20250218,140200,59653070,3090,3090,3090,3090,0
20250218,140100,59653070,3090,3090,3090,3090,0
20250218,140000,59653070,3090,3090,3090,3090,0
20250218,135900,59653070,3090,3090,3090,3090,0
20250218,135800,59653070,3090,3090,3090,3090,1288
20250218,135700,55673150,3090,3080,3090,3080,11
20250218,135600,55639260,3090,3080,3090,3080,94
20250218,135500,55349730,3070,3070,3070,3070,0
20250218,135400,55349730,3070,3070,3070,3070,0
20250218,135300,55349730,3070,3070,3070,3070,0
20250218,135200,55349730,3070,3070,3070,3070,38
20250218,135100,55233070,3060,3060,3060,3060,0
20250218,135000,55233070,3060,3060,3060,3060,0
20250218,134900,55233070,3060,3060,3060,3060,0
20250218,134800,55233070,3060,3060,3060,3060,0
20250218,134700,55233070,3060,3060,3060,3060,0
20250218,134600,55233070,3060,3060,3060,3060,0
20250218,134500,55233070,3060,3060,3060,3060,0
20250218,134400,55233070,3060,3060,3060,3060,0
20250218,134300,55233070,3060,3060,3060,3060,500
20250218,134200,53703070,3060,3060,3060,3060,0
20250218,134100,53703070,3060,3060,3060,3060,0
20250218,134000,53703070,3060,3060,3060,3060,0
20250218,133900,53703070,3060,3060,3060,3060,0
20250218,133800,53703070,3060,3055,3060,3055,10
20250218,133700,53672490,3050,3050,3050,3050,0
20250218,133600,53672490,3050,3050,3050,3050,0
20250218,133500,53672490,3050,3050,3050,3050,10
20250218,133400,53641990,3080,3075,3080,3075,100
20250218,133300,53334085,3080,3080,3080,3080,100
20250218,133200,53026085,3080,3080,3080,3080,100
20250218,133100,52718085,3080,3080,3080,3080,324
20250218,133000,51720165,3080,3080,3080,3080,1268
20250218,132900,47814725,3080,3080,3080,3080,1
20250218,132800,47811645,3065,3065,3065,3065,0
20250218,132700,47811645,3065,3065,3065,3065,0
20250218,132600,47811645,3065,3065,3065,3065,0
20250218,132500,47811645,3065,3065,3065,3065,0
20250218,132400,47811645,3065,3065,3065,3065,0
20250218,132300,47811645,3065,3065,3065,3065,0
20250218,132200,47811645,3065,3065,3065,3065,0
20250218,132100,47811645,3065,3065,3065,3065,0
20250218,132000,47811645,3065,3065,3065,3065,0
20250218,131900,47811645,3065,3065,3065,3065,8
20250218,131800,47787125,3065,3065,3065,3065,32
20250218,131700,47689045,3060,3060,3060,3060,200
20250218,131600,47077045,3060,3060,3060,3060,200
20250218,131500,46465045,3060,3060,3060,3060,1347
20250218,131400,42343225,3055,3050,3055,3050,91
20250218,131300,42065275,3050,3050,3050,3040,21
20250218,131200,42001325,3040,3040,3040,3040,0
20250218,131100,42001325,3040,3040,3040,3040,0
20250218,131000,42001325,3040,3040,3040,3040,0
20250218,130900,42001325,3040,3040,3040,3040,0
20250218,130800,42001325,3040,3040,3040,3040,0
20250218,130700,42001325,3040,3040,3040,3040,0
20250218,130600,42001325,3040,3040,3040,3040,299
20250218,130500,41092365,3040,3040,3040,3040,0
20250218,130400,41092365,3040,3040,3040,3040,0
20250218,130300,41092365,3040,3040,3040,3040,0
20250218,130200,41092365,3040,3040,3040,3040,0
20250218,130100,41092365,3040,3040,3040,3040,0
20250218,130000,41092365,3040,3040,3040,3040,0
20250218,125900,41092365,3040,3040,3040,3040,0
20250218,125800,41092365,3040,3040,3040,3040,0
20250218,125700,41092365,3040,3040,3040,3040,0
20250218,125600,41092365,3040,3040,3040,3040,0
20250218,125500,41092365,3040,3040,3040,3040,0
20250218,125400,41092365,3040,3040,3040,3040,0
20250218,125300,41092365,3040,3040,3040,3040,0
20250218,125200,41092365,3040,3040,3040,3040,0
20250218,125100,41092365,3040,3040,3040,3040,10
20250218,125000,41061965,3040,3040,3040,3040,0
20250218,124900,41061965,3040,3040,3040,3040,0
20250218,124800,41061965,3040,3040,3040,3040,0
20250218,124700,41061965,3040,3040,3040,3040,0
20250218,124600,41061965,3040,3040,3040,3040,0
20250218,124500,41061965,3040,3040,3040,3040,0
20250218,124400,41061965,3040,3040,3040,3040,0
20250218,124300,41061965,3040,3040,3040,3040,0
20250218,124200,41061965,3040,3040,3040,3040,0
20250218,124100,41061965,3040,3040,3040,3040,0
20250218,124000,41061965,3040,3040,3040,3040,0
20250218,123900,41061965,3040,3045,3045,3040,10
20250218,123800,41031560,3045,3045,3045,3045,20
20250218,123700,40970660,3045,3045,3045,3045,0
20250218,123600,40970660,3045,3045,3045,3045,0
20250218,123500,40970660,3045,3045,3045,3045,0
20250218,123400,40970660,3045,3045,3045,3045,0
20250218,123300,40970660,3045,3045,3045,3045,0
20250218,123200,40970660,3045,3045,3045,3045,0
20250218,123100,40970660,3045,3045,3045,3045,0
20250218,123000,40970660,3045,3045,3045,3045,0
20250218,122900,40970660,3045,3045,3045,3045,10
20250218,122800,40940210,3045,3045,3045,3045,0
20250218,122700,40940210,3045,3045,3045,3045,0
20250218,122600,40940210,3045,3045,3045,3045,0
20250218,122500,40940210,3045,3045,3045,3045,0
20250218,122400,40940210,3045,3045,3045,3045,0
20250218,122300,40940210,3045,3045,3045,3045,0
20250218,122200,40940210,3045,3045,3045,3045,0
20250218,122100,40940210,3045,3045,3045,3045,0
20250218,122000,40940210,3045,3045,3045,3045,0
20250218,121900,40940210,3045,3045,3045,3045,0
20250218,121800,40940210,3045,3045,3045,3045,0
20250218,121700,40940210,3045,3045,3045,3045,0
20250218,121600,40940210,3045,3045,3045,3045,0
20250218,121500,40940210,3045,3045,3045,3045,0
20250218,121400,40940210,3045,3045,3045,3045,0
20250218,121300,40940210,3045,3045,3045,3045,0
20250218,121200,40940210,3045,3045,3045,3045,0
20250218,121100,40940210,3045,3045,3045,3045,0
20250218,121000,40940210,3045,3045,3045,3045,0
20250218,120900,40940210,3045,3045,3045,3045,0
20250218,120800,40940210,3045,3045,3045,3045,0
20250218,120700,40940210,3045,3045,3045,3045,10
20250218,120600,40909760,3045,3045,3045,3045,0
20250218,120500,40909760,3045,3045,3045,3045,0
20250218,120400,40909760,3045,3045,3045,3045,0
20250218,120300,40909760,3045,3045,3045,3045,0
20250218,120200,40909760,3045,3045,3045,3045,0
20250218,120100,40909760,3045,3045,3045,3045,1
20250218,120000,40906715,3055,3055,3055,3055,0
20250218,115900,40906715,3055,3055,3055,3055,0
20250218,115800,40906715,3055,3055,3055,3055,0
20250218,115700,40906715,3055,3055,3055,3055,0
20250218,115600,40906715,3055,3055,3055,3055,0
20250218,115500,40906715,3055,3055,3055,3055,0
20250218,115400,40906715,3055,3055,3055,3055,0
20250218,115300,40906715,3055,3055,3055,3055,0
20250218,115200,40906715,3055,3055,3055,3055,0
20250218,115100,40906715,3055,3055,3055,3055,0
20250218,115000,40906715,3055,3055,3055,3055,0
20250218,114900,40906715,3055,3055,3055,3055,0
20250218,114800,40906715,3055,3055,3055,3055,0
20250218,114700,40906715,3055,3055,3055,3055,0
20250218,114600,40906715,3055,3055,3055,3055,5
20250218,114500,40891440,3045,3045,3045,3045,10
20250218,114400,40860990,3045,3045,3045,3045,0
20250218,114300,40860990,3045,3045,3045,3045,0
20250218,114200,40860990,3045,3045,3045,3045,0
20250218,114100,40860990,3045,3045,3045,3045,0
20250218,114000,40860990,3045,3045,3045,3045,0
20250218,113900,40860990,3045,3045,3045,3045,0
20250218,113800,40860990,3045,3045,3045,3045,0
20250218,113700,40860990,3045,3045,3045,3045,20
20250218,113600,40800090,3045,3045,3045,3045,16
20250218,113500,40751370,3040,3040,3040,3040,0
20250218,113400,40751370,3040,3040,3040,3040,0
20250218,113300,40751370,3040,3040,3040,3040,0
20250218,113200,40751370,3040,3040,3040,3040,0
20250218,113100,40751370,3040,3040,3040,3040,0
20250218,113000,40751370,3040,3040,3040,3040,0
20250218,112900,40751370,3040,3040,3040,3040,0
20250218,112800,40751370,3040,3040,3040,3040,0
20250218,112700,40751370,3040,3040,3040,3040,0
20250218,112600,40751370,3040,3040,3040,3040,1
20250218,112500,40748330,3040,3040,3040,3040,20
20250218,112400,40687530,3030,3030,3030,3030,0
20250218,112300,40687530,3030,3030,3030,3030,10
20250218,112200,40657230,3040,3040,3040,3040,0
20250218,112100,40657230,3040,3040,3040,3040,0
20250218,112000,40657230,3040,3040,3040,3040,0
20250218,111900,40657230,3040,3040,3040,3040,1
20250218,111800,40654190,3020,3020,3020,3020,0
20250218,111700,40654190,3020,3020,3020,3020,0
20250218,111600,40654190,3020,3020,3020,3020,0
20250218,111500,40654190,3020,3020,3020,3020,0
20250218,111400,40654190,3020,3020,3020,3020,0
20250218,111300,40654190,3020,3020,3020,3020,0
20250218,111200,40654190,3020,3020,3020,3020,0
20250218,111100,40654190,3020,3020,3020,3020,0
20250218,111000,40654190,3020,3020,3020,3020,0
20250218,110900,40654190,3020,3020,3020,3020,5118
20250218,110800,25197830,3015,3015,3015,3015,0
20250218,110700,25197830,3015,3015,3015,3015,0
20250218,110600,25197830,3015,3015,3015,3015,0
20250218,110500,25197830,3015,3015,3015,3015,0
20250218,110400,25197830,3015,3015,3015,3015,5
20250218,110300,25182755,3015,3020,3020,3015,81
20250218,110200,24938190,3015,3015,3015,3015,0
20250218,110100,24938190,3015,3015,3015,3015,10
20250218,110000,24908040,3020,3020,3020,3020,0
20250218,105900,24908040,3020,3020,3020,3020,0
20250218,105800,24908040,3020,3020,3020,3020,0
20250218,105700,24908040,3020,3020,3020,3020,0
20250218,105600,24908040,3020,3020,3020,3020,0
20250218,105500,24908040,3020,3020,3020,3020,155
20250218,105400,24439940,3020,3020,3020,3020,1292
20250218,105300,20538100,3020,3020,3020,3020,1000
20250218,105200,17518100,3020,3020,3020,3020,0
20250218,105100,17518100,3020,3020,3020,3020,0
20250218,105000,17518100,3020,3020,3020,3020,0
20250218,104900,17518100,3020,3020,3020,3015,938
20250218,104800,14685865,3020,3025,3025,3020,400
20250218,104700,13476380,3025,3025,3025,3025,0
20250218,104600,13476380,3025,3025,3025,3025,0
20250218,104500,13476380,3025,3025,3025,3025,0
20250218,104400,13476380,3025,3025,3025,3025,0
20250218,104300,13476380,3025,3025,3025,3025,0
20250218,104200,13476380,3025,3025,3025,3025,0
20250218,104100,13476380,3025,3025,3025,3025,0
20250218,104000,13476380,3025,3025,3025,3025,0
20250218,103900,13476380,3025,3030,3030,3025,10
20250218,103800,13446095,3030,3030,3030,3030,0
20250218,103700,13446095,3030,3030,3030,3030,0
20250218,103600,13446095,3030,3030,3030,3030,47
20250218,103500,13303685,3030,3030,3030,3030,3
20250218,103400,13294595,3030,3030,3030,3030,0
20250218,103300,13294595,3030,3030,3030,3030,28
20250218,103200,13209755,3030,3035,3035,3030,406
20250218,103100,11979400,3030,3030,3030,3030,0
20250218,103000,11979400,3030,3030,3030,3030,0
20250218,102900,11979400,3030,3030,3030,3030,0
20250218,102800,11979400,3030,3030,3030,3030,0
20250218,102700,11979400,3030,3030,3030,3030,78
20250218,102600,11743060,3030,3030,3030,3030,0
20250218,102500,11743060,3030,3030,3030,3030,0
20250218,102400,11743060,3030,3030,3030,3030,0
20250218,102300,11743060,3030,3030,3030,3030,400
20250218,102200,10531060,3030,3030,3030,3030,300
20250218,102100,9622060,3030,3035,3035,3030,300
20250218,102000,8711695,3030,3030,3030,3030,0
20250218,101900,8711695,3030,3035,3035,3030,30
20250218,101800,8620745,3040,3040,3040,3040,0
20250218,101700,8620745,3040,3040,3040,3040,432
20250218,101600,7307465,3055,3055,3055,3055,0
20250218,101500,7307465,3055,3055,3055,3055,0
20250218,101400,7307465,3055,3055,3055,3055,3
20250218,101300,7298300,3055,3055,3055,3055,10
20250218,101200,7267750,3055,3055,3055,3055,0
20250218,101100,7267750,3055,3055,3055,3055,0
20250218,101000,7267750,3055,3055,3055,3055,0
20250218,100900,7267750,3055,3055,3055,3055,0
20250218,100800,7267750,3055,3055,3055,3055,0
20250218,100700,7267750,3055,3055,3055,3055,3
20250218,100600,7258585,3055,3055,3055,3055,0
20250218,100500,7258585,3055,3055,3055,3055,0
20250218,100400,7258585,3055,3055,3055,3055,0
20250218,100300,7258585,3055,3055,3055,3055,0
20250218,100200,7258585,3055,3055,3055,3055,0
20250218,100100,7258585,3055,3055,3055,3055,0
20250218,100000,7258585,3055,3055,3055,3055,0
20250218,095900,7258585,3055,3055,3055,3055,1
20250218,095800,7255530,3040,3040,3040,3040,0
20250218,095700,7255530,3040,3040,3040,3040,0
20250218,095600,7255530,3040,3040,3040,3040,1560
20250218,095500,2513130,3040,3050,3050,3040,12
20250218,095400,2476640,3050,3050,3050,3050,0
20250218,095300,2476640,3050,3050,3050,3050,0
20250218,095200,2476640,3050,3050,3050,3050,0
20250218,095100,2476640,3050,3050,3050,3050,0
20250218,095000,2476640,3050,3050,3050,3050,0
20250218,094900,2476640,3050,3050,3050,3050,0
20250218,094800,2476640,3050,3050,3050,3050,0
20250218,094700,2476640,3050,3050,3050,3050,0
20250218,094600,2476640,3050,3050,3050,3050,1
20250218,094500,2473590,3050,3050,3050,3050,1
20250218,094400,2470540,3060,3060,3060,3060,5
20250218,094300,2455240,3060,3060,3060,3060,2
20250218,094200,2449120,3040,3040,3040,3040,0
20250218,094100,2449120,3040,3040,3040,3030,255
20250218,094000,1674745,3040,3040,3040,3040,0
20250218,093900,1674745,3040,3040,3040,3040,0
20250218,093800,1674745,3040,3040,3040,3040,0
20250218,093700,1674745,3040,3040,3040,3040,256
20250218,093600,896505,3040,3040,3040,3040,0
20250218,093500,896505,3040,3040,3040,3040,0
20250218,093400,896505,3040,3040,3040,3040,0
20250218,093300,896505,3040,3040,3040,3040,11
20250218,093200,863065,3065,3065,3065,3065,0
20250218,093100,863065,3065,3065,3065,3065,0
20250218,093000,863065,3065,3065,3065,3065,0
20250218,092900,863065,3065,3065,3065,3065,0
20250218,092800,863065,3065,3065,3065,3065,0
20250218,092700,863065,3065,3065,3065,3065,0
20250218,092600,863065,3065,3065,3065,3065,0
20250218,092500,863065,3065,3065,3065,3065,0
20250218,092400,863065,3065,3065,3065,3065,0
20250218,092300,863065,3065,3065,3065,3065,0
20250218,092200,863065,3065,3065,3065,3065,0
20250218,092100,863065,3065,3065,3065,3065,0
20250218,092000,863065,3065,3065,3065,3065,0
20250218,091900,863065,3065,3065,3065,3065,0
20250218,091800,863065,3065,3065,3065,3065,0
20250218,091700,863065,3065,3065,3065,3065,0
20250218,091600,863065,3065,3065,3065,3065,30
20250218,091500,771115,3065,3065,3065,3065,0
20250218,091400,771115,3065,3065,3065,3065,0
20250218,091300,771115,3065,3065,3065,3065,0
20250218,091200,771115,3065,3055,3065,3055,155
20250218,091100,297450,3055,3055,3055,3055,0
20250218,091000,297450,3055,3055,3055,3055,0
20250218,090900,297450,3055,3055,3055,3055,0
20250218,090800,297450,3055,3055,3055,3055,0
20250218,090700,297450,3055,3055,3055,3055,0
20250218,090600,297450,3055,3055,3055,3055,1
20250218,090500,294395,3035,3035,3035,3035,0
20250218,090400,294395,3035,3035,3035,3035,0
20250218,090300,294395,3035,3035,3035,3035,0
20250218,090200,294395,3035,3035,3035,3035,0
20250218,090100,294395,3035,3035,3035,3035,0
20250218,090000,294395,3035,3035,3035,3035,97