KissMeData/264450/min/candle-20250218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250218,210200,83680260,7530,7530,7530,7530,312
20250218,210100,83680260,7530,7530,7530,7530,0
20250218,210000,83680260,7530,7530,7530,7530,0
20250218,205900,83680260,7530,7530,7530,7530,0
20250218,205800,83680260,7530,7530,7530,7530,0
20250218,205700,83680260,7530,7530,7530,7530,0
20250218,205600,83680260,7530,7530,7530,7530,0
20250218,205500,83680260,7530,7530,7530,7530,0
20250218,205400,83680260,7530,7530,7530,7530,0
20250218,205300,83680260,7530,7530,7530,7530,0
20250218,205200,83680260,7530,7530,7530,7530,0
20250218,205100,83680260,7530,7530,7530,7530,0
20250218,205000,83680260,7530,7530,7530,7530,0
20250218,204900,83680260,7530,7530,7530,7530,0
20250218,204800,83680260,7530,7530,7530,7530,0
20250218,204700,83680260,7530,7530,7530,7530,0
20250218,204600,83680260,7530,7530,7530,7530,0
20250218,204500,83680260,7530,7530,7530,7530,0
20250218,204400,83680260,7530,7530,7530,7530,0
20250218,204300,83680260,7530,7530,7530,7530,0
20250218,204200,83680260,7530,7530,7530,7530,0
20250218,204100,83680260,7530,7530,7530,7530,0
20250218,204000,83680260,7530,7530,7530,7530,0
20250218,203900,83680260,7530,7530,7530,7530,0
20250218,203800,83680260,7530,7530,7530,7530,0
20250218,203700,83680260,7530,7530,7530,7530,0
20250218,203600,83680260,7530,7530,7530,7530,0
20250218,203500,83680260,7530,7530,7530,7530,0
20250218,203400,83680260,7530,7530,7530,7530,0
20250218,203300,83680260,7530,7530,7530,7530,0
20250218,203200,83680260,7530,7530,7530,7530,312
20250218,203100,83680260,7530,7530,7530,7530,0
20250218,203000,83680260,7530,7530,7530,7530,0
20250218,202900,83680260,7530,7530,7530,7530,0
20250218,202800,83680260,7530,7530,7530,7530,0
20250218,202700,83680260,7530,7530,7530,7530,0
20250218,202600,83680260,7530,7530,7530,7530,0
20250218,202500,83680260,7530,7530,7530,7530,0
20250218,202400,83680260,7530,7530,7530,7530,0
20250218,202300,83680260,7530,7530,7530,7530,0
20250218,202200,83680260,7530,7530,7530,7530,0
20250218,202100,83680260,7530,7530,7530,7530,0
20250218,202000,83680260,7530,7530,7530,7530,0
20250218,201900,83680260,7530,7530,7530,7530,0
20250218,201800,83680260,7530,7530,7530,7530,0
20250218,201700,83680260,7530,7530,7530,7530,0
20250218,201600,83680260,7530,7530,7530,7530,0
20250218,201500,83680260,7530,7530,7530,7530,0
20250218,201400,83680260,7530,7530,7530,7530,0
20250218,201300,83680260,7530,7530,7530,7530,0
20250218,201200,83680260,7530,7530,7530,7530,0
20250218,201100,83680260,7530,7530,7530,7530,0
20250218,201000,83680260,7530,7530,7530,7530,0
20250218,200900,83680260,7530,7530,7530,7530,0
20250218,200800,83680260,7530,7530,7530,7530,0
20250218,200700,83680260,7530,7530,7530,7530,0
20250218,200600,83680260,7530,7530,7530,7530,0
20250218,200500,83680260,7530,7530,7530,7530,0
20250218,200400,83680260,7530,7530,7530,7530,0
20250218,200300,83680260,7530,7530,7530,7530,0
20250218,200200,83680260,7530,7530,7530,7530,312
20250218,200100,83680260,7530,7530,7530,7530,0
20250218,200000,83680260,7530,7530,7530,7530,0
20250218,195900,83680260,7530,7530,7530,7530,0
20250218,195800,83680260,7530,7530,7530,7530,0
20250218,195700,83680260,7530,7530,7530,7530,0
20250218,195600,83680260,7530,7530,7530,7530,0
20250218,195500,83680260,7530,7530,7530,7530,0
20250218,195400,83680260,7530,7530,7530,7530,0
20250218,195300,83680260,7530,7530,7530,7530,0
20250218,195200,83680260,7530,7530,7530,7530,0
20250218,195100,83680260,7530,7530,7530,7530,0
20250218,195000,83680260,7530,7530,7530,7530,0
20250218,194900,83680260,7530,7530,7530,7530,0
20250218,194800,83680260,7530,7530,7530,7530,0
20250218,194700,83680260,7530,7530,7530,7530,0
20250218,194600,83680260,7530,7530,7530,7530,0
20250218,194500,83680260,7530,7530,7530,7530,0
20250218,194400,83680260,7530,7530,7530,7530,0
20250218,194300,83680260,7530,7530,7530,7530,0
20250218,194200,83680260,7530,7530,7530,7530,0
20250218,194100,83680260,7530,7530,7530,7530,0
20250218,194000,83680260,7530,7530,7530,7530,0
20250218,193900,83680260,7530,7530,7530,7530,0
20250218,193800,83680260,7530,7530,7530,7530,0
20250218,193700,83680260,7530,7530,7530,7530,0
20250218,193600,83680260,7530,7530,7530,7530,0
20250218,193500,83680260,7530,7530,7530,7530,0
20250218,193400,83680260,7530,7530,7530,7530,0
20250218,193300,83680260,7530,7530,7530,7530,0
20250218,193200,83680260,7530,7530,7530,7530,312
20250218,193100,83680260,7530,7530,7530,7530,0
20250218,193000,83680260,7530,7530,7530,7530,0
20250218,192900,83680260,7530,7530,7530,7530,0
20250218,192800,83680260,7530,7530,7530,7530,0
20250218,192700,83680260,7530,7530,7530,7530,0
20250218,192600,83680260,7530,7530,7530,7530,0
20250218,192500,83680260,7530,7530,7530,7530,0
20250218,192400,83680260,7530,7530,7530,7530,0
20250218,192300,83680260,7530,7530,7530,7530,0
20250218,192200,83680260,7530,7530,7530,7530,0
20250218,192100,83680260,7530,7530,7530,7530,0
20250218,192000,83680260,7530,7530,7530,7530,0
20250218,191900,83680260,7530,7530,7530,7530,0
20250218,191800,83680260,7530,7530,7530,7530,0
20250218,191700,83680260,7530,7530,7530,7530,0
20250218,191600,83680260,7530,7530,7530,7530,0
20250218,191500,83680260,7530,7530,7530,7530,0
20250218,191400,83680260,7530,7530,7530,7530,0
20250218,191300,83680260,7530,7530,7530,7530,0
20250218,191200,83680260,7530,7530,7530,7530,0
20250218,191100,83680260,7530,7530,7530,7530,0
20250218,191000,83680260,7530,7530,7530,7530,0
20250218,190900,83680260,7530,7530,7530,7530,0
20250218,190800,83680260,7530,7530,7530,7530,0
20250218,190700,83680260,7530,7530,7530,7530,0
20250218,190600,83680260,7530,7530,7530,7530,0
20250218,190500,83680260,7530,7530,7530,7530,0
20250218,190400,83680260,7530,7530,7530,7530,0
20250218,190300,83680260,7530,7530,7530,7530,0
20250218,190200,83680260,7530,7530,7530,7530,312
20250218,190100,83680260,7530,7530,7530,7530,0
20250218,190000,83680260,7530,7530,7530,7530,0
20250218,185900,83680260,7530,7530,7530,7530,0
20250218,185800,83680260,7530,7530,7530,7530,0
20250218,185700,83680260,7530,7530,7530,7530,0
20250218,185600,83680260,7530,7530,7530,7530,0
20250218,185500,83680260,7530,7530,7530,7530,0
20250218,185400,83680260,7530,7530,7530,7530,0
20250218,185300,83680260,7530,7530,7530,7530,0
20250218,185200,83680260,7530,7530,7530,7530,0
20250218,185100,83680260,7530,7530,7530,7530,0
20250218,185000,83680260,7530,7530,7530,7530,0
20250218,184900,83680260,7530,7530,7530,7530,0
20250218,184800,83680260,7530,7530,7530,7530,0
20250218,184700,83680260,7530,7530,7530,7530,0
20250218,184600,83680260,7530,7530,7530,7530,0
20250218,184500,83680260,7530,7530,7530,7530,0
20250218,184400,83680260,7530,7530,7530,7530,0
20250218,184300,83680260,7530,7530,7530,7530,0
20250218,184200,83680260,7530,7530,7530,7530,0
20250218,184100,83680260,7530,7530,7530,7530,0
20250218,184000,83680260,7530,7530,7530,7530,0
20250218,183900,83680260,7530,7530,7530,7530,0
20250218,183800,83680260,7530,7530,7530,7530,0
20250218,183700,83680260,7530,7530,7530,7530,0
20250218,183600,83680260,7530,7530,7530,7530,0
20250218,183500,83680260,7530,7530,7530,7530,0
20250218,183400,83680260,7530,7530,7530,7530,0
20250218,183300,83680260,7530,7530,7530,7530,0
20250218,183200,83680260,7530,7530,7530,7530,312
20250218,183100,83680260,7530,7530,7530,7530,0
20250218,183000,83680260,7530,7530,7530,7530,0
20250218,182900,83680260,7530,7530,7530,7530,0
20250218,182800,83680260,7530,7530,7530,7530,0
20250218,182700,83680260,7530,7530,7530,7530,0
20250218,182600,83680260,7530,7530,7530,7530,0
20250218,182500,83680260,7530,7530,7530,7530,0
20250218,182400,83680260,7530,7530,7530,7530,0
20250218,182300,83680260,7530,7530,7530,7530,0
20250218,182200,83680260,7530,7530,7530,7530,0
20250218,182100,83680260,7530,7530,7530,7530,0
20250218,182000,83680260,7530,7530,7530,7530,0
20250218,181900,83680260,7530,7530,7530,7530,0
20250218,181800,83680260,7530,7530,7530,7530,0
20250218,181700,83680260,7530,7530,7530,7530,0
20250218,181600,83680260,7530,7530,7530,7530,0
20250218,181500,83680260,7530,7530,7530,7530,0
20250218,181400,83680260,7530,7530,7530,7530,0
20250218,181300,83680260,7530,7530,7530,7530,0
20250218,181200,83680260,7530,7530,7530,7530,0
20250218,181100,83680260,7530,7530,7530,7530,0
20250218,181000,83680260,7530,7530,7530,7530,0
20250218,180900,83680260,7530,7530,7530,7530,0
20250218,180800,83680260,7530,7530,7530,7530,0
20250218,180700,83680260,7530,7530,7530,7530,0
20250218,180600,83680260,7530,7530,7530,7530,0
20250218,180500,83680260,7530,7530,7530,7530,0
20250218,180400,83680260,7530,7530,7530,7530,0
20250218,180300,83680260,7530,7530,7530,7530,0
20250218,180200,83680260,7530,7530,7530,7530,312
20250218,180100,83680260,7530,7530,7530,7530,0
20250218,180000,83680260,7530,7530,7530,7530,0
20250218,175900,83680260,7530,7530,7530,7530,0
20250218,175800,83680260,7530,7530,7530,7530,0
20250218,175700,83680260,7530,7530,7530,7530,0
20250218,175600,83680260,7530,7530,7530,7530,0
20250218,175500,83680260,7530,7530,7530,7530,0
20250218,175400,83680260,7530,7530,7530,7530,0
20250218,175300,83680260,7530,7530,7530,7530,0
20250218,175200,83680260,7530,7530,7530,7530,0
20250218,175100,83680260,7530,7530,7530,7530,0
20250218,175000,83680260,7530,7530,7530,7530,0
20250218,174900,83680260,7530,7530,7530,7530,0
20250218,174800,83680260,7530,7530,7530,7530,0
20250218,174700,83680260,7530,7530,7530,7530,0
20250218,174600,83680260,7530,7530,7530,7530,0
20250218,174500,83680260,7530,7530,7530,7530,0
20250218,174400,83680260,7530,7530,7530,7530,0
20250218,174300,83680260,7530,7530,7530,7530,0
20250218,174200,83680260,7530,7530,7530,7530,0
20250218,174100,83680260,7530,7530,7530,7530,0
20250218,174000,83680260,7530,7530,7530,7530,0
20250218,173900,83680260,7530,7530,7530,7530,0
20250218,173800,83680260,7530,7530,7530,7530,0
20250218,173700,83680260,7530,7530,7530,7530,0
20250218,173600,83680260,7530,7530,7530,7530,0
20250218,173500,83680260,7530,7530,7530,7530,0
20250218,173400,83680260,7530,7530,7530,7530,0
20250218,173300,83680260,7530,7530,7530,7530,0
20250218,173200,83680260,7530,7530,7530,7530,312
20250218,173100,83680260,7530,7530,7530,7530,0
20250218,173000,83680260,7530,7530,7530,7530,0
20250218,172900,83680260,7530,7530,7530,7530,0
20250218,172800,83680260,7530,7530,7530,7530,0
20250218,172700,83680260,7530,7530,7530,7530,0
20250218,172600,83680260,7530,7530,7530,7530,0
20250218,172500,83680260,7530,7530,7530,7530,0
20250218,172400,83680260,7530,7530,7530,7530,0
20250218,172300,83680260,7530,7530,7530,7530,0
20250218,172200,83680260,7530,7530,7530,7530,0
20250218,172100,83680260,7530,7530,7530,7530,0
20250218,172000,83680260,7530,7530,7530,7530,0
20250218,171900,83680260,7530,7530,7530,7530,0
20250218,171800,83680260,7530,7530,7530,7530,0
20250218,171700,83680260,7530,7530,7530,7530,0
20250218,171600,83680260,7530,7530,7530,7530,0
20250218,171500,83680260,7530,7530,7530,7530,0
20250218,171400,83680260,7530,7530,7530,7530,0
20250218,171300,83680260,7530,7530,7530,7530,0
20250218,171200,83680260,7530,7530,7530,7530,0
20250218,171100,83680260,7530,7530,7530,7530,0
20250218,171000,83680260,7530,7530,7530,7530,0
20250218,170900,83680260,7530,7530,7530,7530,0
20250218,170800,83680260,7530,7530,7530,7530,0
20250218,170700,83680260,7530,7530,7530,7530,0
20250218,170600,83680260,7530,7530,7530,7530,0
20250218,170500,83680260,7530,7530,7530,7530,0
20250218,170400,83680260,7530,7530,7530,7530,0
20250218,170300,83680260,7530,7530,7530,7530,0
20250218,170200,83680260,7530,7530,7530,7530,312
20250218,170100,83680260,7530,7530,7530,7530,0
20250218,170000,83680260,7530,7530,7530,7530,0
20250218,165900,83680260,7530,7530,7530,7530,0
20250218,165800,83680260,7530,7530,7530,7530,0
20250218,165700,83680260,7530,7530,7530,7530,0
20250218,165600,83680260,7530,7530,7530,7530,0
20250218,165500,83680260,7530,7530,7530,7530,0
20250218,165400,83680260,7530,7530,7530,7530,0
20250218,165300,83680260,7530,7530,7530,7530,0
20250218,165200,83680260,7530,7530,7530,7530,0
20250218,165100,83680260,7530,7530,7530,7530,0
20250218,165000,83680260,7530,7530,7530,7530,0
20250218,164900,83680260,7530,7530,7530,7530,0
20250218,164800,83680260,7530,7530,7530,7530,0
20250218,164700,83680260,7530,7530,7530,7530,0
20250218,164600,83680260,7530,7530,7530,7530,0
20250218,164500,83680260,7530,7530,7530,7530,0
20250218,164400,83680260,7530,7530,7530,7530,0
20250218,164300,83680260,7530,7530,7530,7530,0
20250218,164200,83680260,7530,7530,7530,7530,0
20250218,164100,83680260,7530,7530,7530,7530,0
20250218,164000,83680260,7530,7530,7530,7530,0
20250218,163900,83680260,7530,7530,7530,7530,0
20250218,163800,83680260,7530,7530,7530,7530,0
20250218,163700,83680260,7530,7530,7530,7530,0
20250218,163600,83680260,7530,7530,7530,7530,0
20250218,163500,83680260,7530,7530,7530,7530,0
20250218,163400,83680260,7530,7530,7530,7530,0
20250218,163300,83680260,7530,7530,7530,7530,0
20250218,163200,83680260,7530,7530,7530,7530,312
20250218,163100,83680260,7530,7530,7530,7530,0
20250218,163000,83680260,7530,7530,7530,7530,0
20250218,162900,83680260,7530,7530,7530,7530,0
20250218,162800,83680260,7530,7530,7530,7530,0
20250218,162700,83680260,7530,7530,7530,7530,0
20250218,162600,83680260,7530,7530,7530,7530,0
20250218,162500,83680260,7530,7530,7530,7530,0
20250218,162400,83680260,7530,7530,7530,7530,0
20250218,162300,83680260,7530,7530,7530,7530,0
20250218,162200,83680260,7530,7530,7530,7530,0
20250218,162100,83680260,7530,7530,7530,7530,0
20250218,162000,83680260,7530,7530,7530,7530,0
20250218,161900,83680260,7530,7530,7530,7530,0
20250218,161800,83680260,7530,7530,7530,7530,0
20250218,161700,83680260,7530,7530,7530,7530,0
20250218,161600,83680260,7530,7530,7530,7530,0
20250218,161500,83680260,7530,7530,7530,7530,0
20250218,161400,83680260,7530,7530,7530,7530,0
20250218,161300,83680260,7530,7530,7530,7530,0
20250218,161200,83680260,7530,7530,7530,7530,0
20250218,161100,83680260,7530,7530,7530,7530,0
20250218,161000,83680260,7530,7530,7530,7530,0
20250218,160900,83680260,7530,7530,7530,7530,0
20250218,160800,83680260,7530,7530,7530,7530,0
20250218,160700,83680260,7530,7530,7530,7530,0
20250218,160600,83680260,7530,7530,7530,7530,0
20250218,160500,83680260,7530,7530,7530,7530,0
20250218,160400,83680260,7530,7530,7530,7530,0
20250218,160300,83680260,7530,7530,7530,7530,0
20250218,160200,83680260,7530,7530,7530,7530,312
20250218,160100,83680260,7530,7530,7530,7530,0
20250218,160000,83680260,7530,7530,7530,7530,0
20250218,155900,83680260,7530,7530,7530,7530,0
20250218,155800,83680260,7530,7530,7530,7530,0
20250218,155700,83680260,7530,7530,7530,7530,0
20250218,155600,83680260,7530,7530,7530,7530,0
20250218,155500,83680260,7530,7530,7530,7530,0
20250218,155400,83680260,7530,7530,7530,7530,0
20250218,155300,83680260,7530,7530,7530,7530,0
20250218,155200,83680260,7530,7530,7530,7530,0
20250218,155100,83680260,7530,7530,7530,7530,0
20250218,155000,83680260,7530,7530,7530,7530,0
20250218,154900,83680260,7530,7530,7530,7530,0
20250218,154800,83680260,7530,7530,7530,7530,0
20250218,154700,83680260,7530,7530,7530,7530,0
20250218,154600,83680260,7530,7530,7530,7530,0
20250218,154500,83680260,7530,7530,7530,7530,0
20250218,154400,83680260,7530,7530,7530,7530,0
20250218,154300,83680260,7530,7530,7530,7530,0
20250218,154200,83680260,7530,7530,7530,7530,0
20250218,154100,83680260,7530,7530,7530,7530,0
20250218,154000,83680260,7530,7530,7530,7530,0
20250218,153900,83680260,7530,7530,7530,7530,0
20250218,153800,83680260,7530,7530,7530,7530,0
20250218,153700,83680260,7530,7530,7530,7530,0
20250218,153600,83680260,7530,7530,7530,7530,0
20250218,153500,83680260,7530,7530,7530,7530,0
20250218,153400,83680260,7530,7530,7530,7530,0
20250218,153300,83680260,7530,7530,7530,7530,0
20250218,153200,83680260,7530,7530,7530,7530,312
20250218,153100,83680260,7530,7530,7530,7530,0
20250218,153000,83680260,7530,7530,7530,7530,312
20250218,152900,81330900,7530,7530,7530,7530,0
20250218,152800,81330900,7530,7530,7530,7530,0
20250218,152700,81330900,7530,7530,7530,7530,0
20250218,152600,81330900,7530,7530,7530,7530,0
20250218,152500,81330900,7530,7530,7530,7530,0
20250218,152400,81330900,7530,7530,7530,7530,0
20250218,152300,81330900,7530,7530,7530,7530,0
20250218,152200,81330900,7530,7530,7530,7530,0
20250218,152100,81330900,7530,7530,7530,7530,0
20250218,152000,81330900,7530,7530,7530,7530,0
20250218,151900,81330900,7530,7510,7530,7500,34
20250218,151800,81075750,7530,7530,7530,7530,0
20250218,151700,81075750,7530,7530,7530,7530,0
20250218,151600,81075750,7530,7530,7530,7530,0
20250218,151500,81075750,7530,7530,7530,7530,0
20250218,151400,81075750,7530,7530,7530,7530,0
20250218,151300,81075750,7530,7530,7530,7530,0
20250218,151200,81075750,7530,7530,7530,7530,2
20250218,151100,81060690,7530,7530,7530,7530,0
20250218,151000,81060690,7530,7530,7530,7530,1
20250218,150900,81053160,7500,7500,7500,7500,0
20250218,150800,81053160,7500,7530,7530,7500,65
20250218,150700,80565600,7520,7520,7520,7520,1
20250218,150600,80558080,7510,7510,7510,7510,0
20250218,150500,80558080,7510,7510,7510,7510,0
20250218,150400,80558080,7510,7510,7510,7510,610
20250218,150300,75976980,7510,7510,7510,7510,0
20250218,150200,75976980,7510,7510,7510,7510,27
20250218,150100,75774210,7510,7510,7510,7510,0
20250218,150000,75774210,7510,7510,7510,7510,0
20250218,145900,75774210,7510,7510,7510,7510,0
20250218,145800,75774210,7510,7510,7510,7510,0
20250218,145700,75774210,7510,7510,7510,7510,0
20250218,145600,75774210,7510,7510,7510,7510,0
20250218,145500,75774210,7510,7510,7510,7510,0
20250218,145400,75774210,7510,7510,7510,7510,2
20250218,145300,75759190,7510,7510,7510,7510,0
20250218,145200,75759190,7510,7510,7510,7510,0
20250218,145100,75759190,7510,7510,7510,7510,0
20250218,145000,75759190,7510,7510,7510,7510,1
20250218,144900,75751680,7510,7510,7510,7510,0
20250218,144800,75751680,7510,7510,7510,7510,0
20250218,144700,75751680,7510,7510,7510,7510,0
20250218,144600,75751680,7510,7510,7510,7510,15
20250218,144500,75639030,7510,7510,7510,7510,0
20250218,144400,75639030,7510,7510,7510,7510,0
20250218,144300,75639030,7510,7510,7510,7510,0
20250218,144200,75639030,7510,7510,7510,7510,0
20250218,144100,75639030,7510,7510,7510,7510,0
20250218,144000,75639030,7510,7510,7510,7510,0
20250218,143900,75639030,7510,7510,7510,7510,0
20250218,143800,75639030,7510,7510,7510,7510,0
20250218,143700,75639030,7510,7510,7510,7510,0
20250218,143600,75639030,7510,7510,7510,7510,0
20250218,143500,75639030,7510,7510,7510,7510,0
20250218,143400,75639030,7510,7510,7510,7510,34
20250218,143300,75383690,7510,7510,7510,7510,0
20250218,143200,75383690,7510,7510,7510,7510,0
20250218,143100,75383690,7510,7510,7510,7510,0
20250218,143000,75383690,7510,7500,7510,7500,58
20250218,142900,74948680,7510,7510,7510,7510,0
20250218,142800,74948680,7510,7510,7510,7510,0
20250218,142700,74948680,7510,7510,7510,7510,0
20250218,142600,74948680,7510,7510,7510,7510,0
20250218,142500,74948680,7510,7510,7510,7510,0
20250218,142400,74948680,7510,7510,7510,7510,0
20250218,142300,74948680,7510,7510,7510,7510,0
20250218,142200,74948680,7510,7510,7510,7510,0
20250218,142100,74948680,7510,7510,7510,7510,0
20250218,142000,74948680,7510,7510,7510,7510,0
20250218,141900,74948680,7510,7510,7510,7510,3
20250218,141800,74926150,7520,7520,7520,7520,0
20250218,141700,74926150,7520,7520,7520,7520,0
20250218,141600,74926150,7520,7520,7520,7520,0
20250218,141500,74926150,7520,7520,7520,7520,0
20250218,141400,74926150,7520,7520,7520,7520,0
20250218,141300,74926150,7520,7520,7520,7520,0
20250218,141200,74926150,7520,7520,7520,7520,0
20250218,141100,74926150,7520,7520,7520,7520,0
20250218,141000,74926150,7520,7520,7520,7520,0
20250218,140900,74926150,7520,7520,7520,7520,0
20250218,140800,74926150,7520,7520,7520,7520,0
20250218,140700,74926150,7520,7520,7520,7520,20
20250218,140600,74775750,7520,7520,7520,7520,14
20250218,140500,74670470,7520,7520,7520,7520,1
20250218,140400,74662950,7500,7500,7500,7500,0
20250218,140300,74662950,7500,7510,7510,7500,168
20250218,140200,73401280,7520,7520,7520,7520,0
20250218,140100,73401280,7520,7520,7520,7520,0
20250218,140000,73401280,7520,7520,7520,7520,0
20250218,135900,73401280,7520,7520,7520,7520,0
20250218,135800,73401280,7520,7520,7520,7520,0
20250218,135700,73401280,7520,7520,7520,7520,13
20250218,135600,73303520,7530,7530,7530,7530,0
20250218,135500,73303520,7530,7530,7530,7530,0
20250218,135400,73303520,7530,7530,7530,7530,0
20250218,135300,73303520,7530,7530,7530,7530,0
20250218,135200,73303520,7530,7530,7530,7530,0
20250218,135100,73303520,7530,7530,7530,7530,0
20250218,135000,73303520,7530,7530,7530,7530,0
20250218,134900,73303520,7530,7530,7530,7530,0
20250218,134800,73303520,7530,7530,7530,7530,0
20250218,134700,73303520,7530,7530,7530,7530,0
20250218,134600,73303520,7530,7530,7530,7530,0
20250218,134500,73303520,7530,7530,7530,7530,0
20250218,134400,73303520,7530,7530,7530,7530,0
20250218,134300,73303520,7530,7530,7530,7530,0
20250218,134200,73303520,7530,7530,7530,7530,0
20250218,134100,73303520,7530,7530,7530,7530,0
20250218,134000,73303520,7530,7530,7530,7530,0
20250218,133900,73303520,7530,7530,7530,7530,0
20250218,133800,73303520,7530,7530,7530,7530,0
20250218,133700,73303520,7530,7530,7530,7530,0
20250218,133600,73303520,7530,7530,7530,7530,1
20250218,133500,73295990,7490,7490,7490,7490,0
20250218,133400,73295990,7490,7530,7530,7490,2242
20250218,133300,56480660,7540,7540,7540,7540,0
20250218,133200,56480660,7540,7540,7540,7540,0
20250218,133100,56480660,7540,7540,7540,7540,0
20250218,133000,56480660,7540,7540,7540,7540,0
20250218,132900,56480660,7540,7540,7540,7540,0
20250218,132800,56480660,7540,7540,7540,7540,0
20250218,132700,56480660,7540,7540,7540,7540,0
20250218,132600,56480660,7540,7540,7540,7540,1
20250218,132500,56473120,7530,7530,7530,7530,0
20250218,132400,56473120,7530,7530,7530,7530,433
20250218,132300,53212630,7530,7530,7530,7530,0
20250218,132200,53212630,7530,7530,7530,7530,0
20250218,132100,53212630,7530,7530,7530,7530,1
20250218,132000,53205100,7540,7540,7540,7540,0
20250218,131900,53205100,7540,7540,7540,7540,0
20250218,131800,53205100,7540,7540,7540,7540,0
20250218,131700,53205100,7540,7540,7540,7540,0
20250218,131600,53205100,7540,7540,7540,7540,1
20250218,131500,53197560,7530,7530,7530,7530,193
20250218,131400,51744270,7530,7530,7530,7530,0
20250218,131300,51744270,7530,7530,7530,7530,0
20250218,131200,51744270,7530,7530,7530,7530,0
20250218,131100,51744270,7530,7530,7530,7530,0
20250218,131000,51744270,7530,7530,7530,7530,0
20250218,130900,51744270,7530,7530,7530,7530,0
20250218,130800,51744270,7530,7530,7530,7530,1
20250218,130700,51736740,7510,7510,7510,7510,0
20250218,130600,51736740,7510,7510,7510,7510,0
20250218,130500,51736740,7510,7510,7510,7510,0
20250218,130400,51736740,7510,7510,7510,7510,0
20250218,130300,51736740,7510,7510,7510,7510,0
20250218,130200,51736740,7510,7510,7510,7510,0
20250218,130100,51736740,7510,7510,7510,7510,20
20250218,130000,51586540,7510,7510,7510,7510,0
20250218,125900,51586540,7510,7510,7510,7510,0
20250218,125800,51586540,7510,7510,7510,7510,0
20250218,125700,51586540,7510,7510,7510,7510,0
20250218,125600,51586540,7510,7510,7510,7510,48
20250218,125500,51226060,7510,7510,7510,7510,0
20250218,125400,51226060,7510,7510,7510,7510,0
20250218,125300,51226060,7510,7510,7510,7510,0
20250218,125200,51226060,7510,7510,7510,7510,0
20250218,125100,51226060,7510,7510,7510,7510,0
20250218,125000,51226060,7510,7510,7510,7510,0
20250218,124900,51226060,7510,7510,7510,7510,0
20250218,124800,51226060,7510,7510,7510,7510,0
20250218,124700,51226060,7510,7510,7510,7510,0
20250218,124600,51226060,7510,7510,7510,7510,0
20250218,124500,51226060,7510,7520,7520,7510,20
20250218,124400,51075850,7520,7520,7520,7520,0
20250218,124300,51075850,7520,7520,7520,7520,0
20250218,124200,51075850,7520,7520,7520,7520,0
20250218,124100,51075850,7520,7520,7520,7520,1
20250218,124000,51068330,7510,7510,7510,7510,0
20250218,123900,51068330,7510,7510,7510,7510,0
20250218,123800,51068330,7510,7510,7510,7510,0
20250218,123700,51068330,7510,7510,7510,7510,1
20250218,123600,51060820,7510,7510,7510,7510,0
20250218,123500,51060820,7510,7510,7510,7510,0
20250218,123400,51060820,7510,7510,7510,7510,0
20250218,123300,51060820,7510,7510,7510,7510,0
20250218,123200,51060820,7510,7510,7510,7510,0
20250218,123100,51060820,7510,7510,7510,7510,100
20250218,123000,50309820,7530,7530,7530,7530,1
20250218,122900,50302290,7540,7540,7540,7540,0
20250218,122800,50302290,7540,7540,7540,7540,0
20250218,122700,50302290,7540,7540,7540,7540,0
20250218,122600,50302290,7540,7540,7540,7540,0
20250218,122500,50302290,7540,7540,7540,7540,0
20250218,122400,50302290,7540,7540,7540,7540,0
20250218,122300,50302290,7540,7540,7540,7540,0
20250218,122200,50302290,7540,7540,7540,7540,0
20250218,122100,50302290,7540,7540,7540,7540,0
20250218,122000,50302290,7540,7540,7540,7540,0
20250218,121900,50302290,7540,7540,7540,7540,0
20250218,121800,50302290,7540,7540,7540,7540,0
20250218,121700,50302290,7540,7540,7540,7540,0
20250218,121600,50302290,7540,7540,7540,7540,0
20250218,121500,50302290,7540,7540,7540,7540,0
20250218,121400,50302290,7540,7540,7540,7540,0
20250218,121300,50302290,7540,7540,7540,7540,0
20250218,121200,50302290,7540,7540,7540,7540,0
20250218,121100,50302290,7540,7540,7540,7540,0
20250218,121000,50302290,7540,7540,7540,7540,0
20250218,120900,50302290,7540,7540,7540,7540,1
20250218,120800,50294750,7500,7500,7500,7500,0
20250218,120700,50294750,7500,7500,7500,7500,0
20250218,120600,50294750,7500,7500,7500,7500,0
20250218,120500,50294750,7500,7500,7500,7500,0
20250218,120400,50294750,7500,7500,7500,7500,0
20250218,120300,50294750,7500,7530,7530,7500,2004
20250218,120200,35240820,7530,7530,7530,7530,0
20250218,120100,35240820,7530,7530,7530,7530,0
20250218,120000,35240820,7530,7530,7530,7530,0
20250218,115900,35240820,7530,7530,7530,7530,0
20250218,115800,35240820,7530,7530,7530,7530,1
20250218,115700,35233290,7550,7550,7550,7550,0
20250218,115600,35233290,7550,7550,7550,7550,0
20250218,115500,35233290,7550,7550,7550,7550,0
20250218,115400,35233290,7550,7550,7550,7550,0
20250218,115300,35233290,7550,7550,7550,7550,0
20250218,115200,35233290,7550,7550,7550,7550,0
20250218,115100,35233290,7550,7550,7550,7550,1
20250218,115000,35225740,7550,7550,7550,7550,0
20250218,114900,35225740,7550,7550,7550,7550,0
20250218,114800,35225740,7550,7550,7550,7550,85
20250218,114700,34583990,7550,7550,7550,7550,0
20250218,114600,34583990,7550,7550,7550,7550,0
20250218,114500,34583990,7550,7550,7550,7550,0
20250218,114400,34583990,7550,7550,7550,7550,0
20250218,114300,34583990,7550,7550,7550,7550,0
20250218,114200,34583990,7550,7550,7550,7550,0
20250218,114100,34583990,7550,7550,7550,7550,0
20250218,114000,34583990,7550,7550,7550,7550,0
20250218,113900,34583990,7550,7550,7550,7550,0
20250218,113800,34583990,7550,7550,7550,7550,0
20250218,113700,34583990,7550,7550,7550,7550,5
20250218,113600,34546240,7550,7550,7550,7550,0
20250218,113500,34546240,7550,7550,7550,7550,0
20250218,113400,34546240,7550,7550,7550,7550,0
20250218,113300,34546240,7550,7550,7550,7550,0
20250218,113200,34546240,7550,7550,7550,7550,0
20250218,113100,34546240,7550,7550,7550,7550,0
20250218,113000,34546240,7550,7550,7550,7550,0
20250218,112900,34546240,7550,7550,7550,7550,0
20250218,112800,34546240,7550,7550,7550,7550,0
20250218,112700,34546240,7550,7550,7550,7550,0
20250218,112600,34546240,7550,7550,7550,7550,0
20250218,112500,34546240,7550,7550,7550,7550,0
20250218,112400,34546240,7550,7550,7550,7550,0
20250218,112300,34546240,7550,7550,7550,7550,0
20250218,112200,34546240,7550,7550,7550,7550,0
20250218,112100,34546240,7550,7550,7550,7550,0
20250218,112000,34546240,7550,7550,7550,7550,0
20250218,111900,34546240,7550,7550,7550,7550,0
20250218,111800,34546240,7550,7550,7550,7550,1
20250218,111700,34538690,7550,7550,7550,7550,0
20250218,111600,34538690,7550,7550,7550,7550,0
20250218,111500,34538690,7550,7550,7550,7550,0
20250218,111400,34538690,7550,7550,7550,7550,0
20250218,111300,34538690,7550,7550,7550,7550,0
20250218,111200,34538690,7550,7530,7550,7530,506
20250218,111100,30728430,7540,7540,7540,7540,0
20250218,111000,30728430,7540,7540,7540,7540,0
20250218,110900,30728430,7540,7540,7540,7540,0
20250218,110800,30728430,7540,7540,7540,7540,0
20250218,110700,30728430,7540,7540,7540,7540,2
20250218,110600,30713350,7550,7550,7550,7550,0
20250218,110500,30713350,7550,7550,7550,7550,0
20250218,110400,30713350,7550,7550,7550,7550,0
20250218,110300,30713350,7550,7550,7550,7550,0
20250218,110200,30713350,7550,7550,7550,7550,0
20250218,110100,30713350,7550,7550,7550,7550,0
20250218,110000,30713350,7550,7550,7550,7550,0
20250218,105900,30713350,7550,7550,7550,7550,0
20250218,105800,30713350,7550,7550,7550,7550,0
20250218,105700,30713350,7550,7550,7550,7550,0
20250218,105600,30713350,7550,7550,7550,7550,0
20250218,105500,30713350,7550,7550,7550,7550,0
20250218,105400,30713350,7550,7550,7550,7550,0
20250218,105300,30713350,7550,7550,7550,7550,0
20250218,105200,30713350,7550,7550,7550,7550,0
20250218,105100,30713350,7550,7550,7550,7550,0
20250218,105000,30713350,7550,7550,7550,7550,0
20250218,104900,30713350,7550,7550,7550,7550,0
20250218,104800,30713350,7550,7550,7550,7550,0
20250218,104700,30713350,7550,7550,7550,7550,0
20250218,104600,30713350,7550,7550,7550,7550,0
20250218,104500,30713350,7550,7550,7550,7550,0
20250218,104400,30713350,7550,7550,7550,7550,0
20250218,104300,30713350,7550,7550,7550,7550,100
20250218,104200,29958350,7550,7550,7550,7550,0
20250218,104100,29958350,7550,7550,7550,7550,0
20250218,104000,29958350,7550,7550,7550,7550,0
20250218,103900,29958350,7550,7550,7550,7550,0
20250218,103800,29958350,7550,7550,7550,7550,0
20250218,103700,29958350,7550,7550,7550,7550,0
20250218,103600,29958350,7550,7540,7550,7540,24
20250218,103500,29777380,7540,7540,7540,7540,0
20250218,103400,29777380,7540,7540,7540,7540,0
20250218,103300,29777380,7540,7540,7540,7540,0
20250218,103200,29777380,7540,7540,7540,7540,0
20250218,103100,29777380,7540,7540,7540,7540,0
20250218,103000,29777380,7540,7540,7540,7540,0
20250218,102900,29777380,7540,7540,7540,7540,7
20250218,102800,29724600,7540,7540,7540,7540,0
20250218,102700,29724600,7540,7540,7540,7540,0
20250218,102600,29724600,7540,7540,7540,7540,0
20250218,102500,29724600,7540,7540,7540,7540,1
20250218,102400,29717060,7530,7530,7530,7530,0
20250218,102300,29717060,7530,7530,7530,7530,0
20250218,102200,29717060,7530,7530,7530,7530,0
20250218,102100,29717060,7530,7530,7530,7530,0
20250218,102000,29717060,7530,7530,7530,7530,0
20250218,101900,29717060,7530,7530,7530,7530,42
20250218,101800,29400800,7550,7550,7550,7550,100
20250218,101700,28645800,7550,7550,7550,7550,0
20250218,101600,28645800,7550,7550,7550,7550,0
20250218,101500,28645800,7550,7550,7550,7550,0
20250218,101400,28645800,7550,7550,7550,7550,0
20250218,101300,28645800,7550,7550,7550,7540,963
20250218,101200,21384760,7550,7550,7550,7550,0
20250218,101100,21384760,7550,7550,7550,7550,0
20250218,101000,21384760,7550,7550,7550,7550,0
20250218,100900,21384760,7550,7550,7550,7550,0
20250218,100800,21384760,7550,7550,7550,7550,0
20250218,100700,21384760,7550,7550,7550,7550,0
20250218,100600,21384760,7550,7550,7550,7550,0
20250218,100500,21384760,7550,7550,7550,7550,2
20250218,100400,21369660,7540,7540,7540,7540,0
20250218,100300,21369660,7540,7540,7540,7540,1
20250218,100200,21362120,7560,7560,7560,7560,0
20250218,100100,21362120,7560,7560,7560,7560,0
20250218,100000,21362120,7560,7560,7560,7560,0
20250218,095900,21362120,7560,7560,7560,7560,0
20250218,095800,21362120,7560,7560,7560,7560,0
20250218,095700,21362120,7560,7560,7560,7560,1
20250218,095600,21354560,7540,7540,7540,7540,42
20250218,095500,21037880,7540,7540,7540,7540,0
20250218,095400,21037880,7540,7540,7540,7540,0
20250218,095300,21037880,7540,7540,7540,7540,0
20250218,095200,21037880,7540,7540,7540,7540,0
20250218,095100,21037880,7540,7540,7540,7540,0
20250218,095000,21037880,7540,7540,7540,7540,0
20250218,094900,21037880,7540,7540,7540,7540,1
20250218,094800,21030340,7550,7550,7550,7550,1
20250218,094700,21022790,7550,7550,7550,7550,1
20250218,094600,21015240,7560,7560,7560,7560,0
20250218,094500,21015240,7560,7560,7560,7560,1
20250218,094400,21007680,7600,7570,7600,7570,601
20250218,094300,16446390,7570,7560,7570,7560,160
20250218,094200,15236690,7560,7560,7560,7560,0
20250218,094100,15236690,7560,7560,7560,7560,2
20250218,094000,15221570,7550,7550,7550,7550,240
20250218,093900,13409570,7540,7540,7540,7540,0
20250218,093800,13409570,7540,7540,7540,7540,0
20250218,093700,13409570,7540,7540,7540,7540,0
20250218,093600,13409570,7540,7530,7540,7530,64
20250218,093500,12927130,7540,7540,7540,7540,1
20250218,093400,12919590,7540,7540,7540,7540,0
20250218,093300,12919590,7540,7540,7540,7540,0
20250218,093200,12919590,7540,7540,7540,7540,0
20250218,093100,12919590,7540,7530,7540,7530,33
20250218,093000,12670980,7540,7540,7540,7540,0
20250218,092900,12670980,7540,7540,7540,7540,0
20250218,092800,12670980,7540,7540,7540,7540,0
20250218,092700,12670980,7540,7540,7540,7540,0
20250218,092600,12670980,7540,7540,7540,7540,0
20250218,092500,12670980,7540,7540,7540,7540,1
20250218,092400,12663440,7540,7540,7540,7540,0
20250218,092300,12663440,7540,7540,7540,7540,0
20250218,092200,12663440,7540,7540,7540,7540,0
20250218,092100,12663440,7540,7540,7540,7540,0
20250218,092000,12663440,7540,7540,7540,7540,0
20250218,091900,12663440,7540,7520,7540,7500,891
20250218,091800,5976400,7530,7530,7530,7530,2
20250218,091700,5961340,7520,7520,7520,7520,5
20250218,091600,5923740,7510,7510,7510,7510,92
20250218,091500,5232820,7510,7510,7510,7510,0
20250218,091400,5232820,7510,7510,7510,7510,9
20250218,091300,5165230,7520,7520,7520,7520,0
20250218,091200,5165230,7520,7520,7520,7520,4
20250218,091100,5135150,7510,7510,7510,7510,0
20250218,091000,5135150,7510,7510,7510,7510,21
20250218,090900,4977440,7500,7500,7500,7500,0
20250218,090800,4977440,7500,7510,7510,7500,27
20250218,090700,4774680,7510,7520,7520,7510,17
20250218,090600,4646900,7530,7530,7530,7530,10
20250218,090500,4571600,7530,7530,7530,7530,0
20250218,090400,4571600,7530,7540,7540,7530,12
20250218,090300,4481130,7550,7550,7550,7550,31
20250218,090200,4247080,7580,7570,7580,7570,7
20250218,090100,4194030,7590,7590,7590,7570,24
20250218,090000,4012230,7570,7600,7600,7570,528