KissMeData/058110/min/candle-20250218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250218,194100,210858232,2040,2040,2040,2040,121
20250218,194000,210858232,2040,2040,2040,2040,0
20250218,193900,210858232,2040,2040,2040,2040,0
20250218,193800,210858232,2040,2040,2040,2040,0
20250218,193700,210858232,2040,2040,2040,2040,0
20250218,193600,210858232,2040,2040,2040,2040,0
20250218,193500,210858232,2040,2040,2040,2040,0
20250218,193400,210858232,2040,2040,2040,2040,0
20250218,193300,210858232,2040,2040,2040,2040,0
20250218,193200,210858232,2040,2040,2040,2040,0
20250218,193100,210858232,2040,2040,2040,2040,0
20250218,193000,210858232,2040,2040,2040,2040,0
20250218,192900,210858232,2040,2040,2040,2040,0
20250218,192800,210858232,2040,2040,2040,2040,0
20250218,192700,210858232,2040,2040,2040,2040,0
20250218,192600,210858232,2040,2040,2040,2040,0
20250218,192500,210858232,2040,2040,2040,2040,0
20250218,192400,210858232,2040,2040,2040,2040,0
20250218,192300,210858232,2040,2040,2040,2040,0
20250218,192200,210858232,2040,2040,2040,2040,0
20250218,192100,210858232,2040,2040,2040,2040,0
20250218,192000,210858232,2040,2040,2040,2040,0
20250218,191900,210858232,2040,2040,2040,2040,0
20250218,191800,210858232,2040,2040,2040,2040,0
20250218,191700,210858232,2040,2040,2040,2040,0
20250218,191600,210858232,2040,2040,2040,2040,0
20250218,191500,210858232,2040,2040,2040,2040,0
20250218,191400,210858232,2040,2040,2040,2040,0
20250218,191300,210858232,2040,2040,2040,2040,0
20250218,191200,210858232,2040,2040,2040,2040,0
20250218,191100,210858232,2040,2040,2040,2040,121
20250218,191000,210858232,2040,2040,2040,2040,0
20250218,190900,210858232,2040,2040,2040,2040,0
20250218,190800,210858232,2040,2040,2040,2040,0
20250218,190700,210858232,2040,2040,2040,2040,0
20250218,190600,210858232,2040,2040,2040,2040,0
20250218,190500,210858232,2040,2040,2040,2040,0
20250218,190400,210858232,2040,2040,2040,2040,0
20250218,190300,210858232,2040,2040,2040,2040,0
20250218,190200,210858232,2040,2040,2040,2040,0
20250218,190100,210858232,2040,2040,2040,2040,0
20250218,190000,210858232,2040,2040,2040,2040,0
20250218,185900,210858232,2040,2040,2040,2040,0
20250218,185800,210858232,2040,2040,2040,2040,0
20250218,185700,210858232,2040,2040,2040,2040,0
20250218,185600,210858232,2040,2040,2040,2040,0
20250218,185500,210858232,2040,2040,2040,2040,0
20250218,185400,210858232,2040,2040,2040,2040,0
20250218,185300,210858232,2040,2040,2040,2040,0
20250218,185200,210858232,2040,2040,2040,2040,0
20250218,185100,210858232,2040,2040,2040,2040,0
20250218,185000,210858232,2040,2040,2040,2040,0
20250218,184900,210858232,2040,2040,2040,2040,0
20250218,184800,210858232,2040,2040,2040,2040,0
20250218,184700,210858232,2040,2040,2040,2040,0
20250218,184600,210858232,2040,2040,2040,2040,0
20250218,184500,210858232,2040,2040,2040,2040,0
20250218,184400,210858232,2040,2040,2040,2040,0
20250218,184300,210858232,2040,2040,2040,2040,0
20250218,184200,210858232,2040,2040,2040,2040,0
20250218,184100,210858232,2040,2040,2040,2040,121
20250218,184000,210858232,2040,2040,2040,2040,0
20250218,183900,210858232,2040,2040,2040,2040,0
20250218,183800,210858232,2040,2040,2040,2040,0
20250218,183700,210858232,2040,2040,2040,2040,0
20250218,183600,210858232,2040,2040,2040,2040,0
20250218,183500,210858232,2040,2040,2040,2040,0
20250218,183400,210858232,2040,2040,2040,2040,0
20250218,183300,210858232,2040,2040,2040,2040,0
20250218,183200,210858232,2040,2040,2040,2040,0
20250218,183100,210858232,2040,2040,2040,2040,0
20250218,183000,210858232,2040,2040,2040,2040,0
20250218,182900,210858232,2040,2040,2040,2040,0
20250218,182800,210858232,2040,2040,2040,2040,0
20250218,182700,210858232,2040,2040,2040,2040,0
20250218,182600,210858232,2040,2040,2040,2040,0
20250218,182500,210858232,2040,2040,2040,2040,0
20250218,182400,210858232,2040,2040,2040,2040,0
20250218,182300,210858232,2040,2040,2040,2040,0
20250218,182200,210858232,2040,2040,2040,2040,0
20250218,182100,210858232,2040,2040,2040,2040,0
20250218,182000,210858232,2040,2040,2040,2040,0
20250218,181900,210858232,2040,2040,2040,2040,0
20250218,181800,210858232,2040,2040,2040,2040,0
20250218,181700,210858232,2040,2040,2040,2040,0
20250218,181600,210858232,2040,2040,2040,2040,0
20250218,181500,210858232,2040,2040,2040,2040,0
20250218,181400,210858232,2040,2040,2040,2040,0
20250218,181300,210858232,2040,2040,2040,2040,0
20250218,181200,210858232,2040,2040,2040,2040,0
20250218,181100,210858232,2040,2040,2040,2040,121
20250218,181000,210858232,2040,2040,2040,2040,0
20250218,180900,210858232,2040,2040,2040,2040,0
20250218,180800,210858232,2040,2040,2040,2040,0
20250218,180700,210858232,2040,2040,2040,2040,0
20250218,180600,210858232,2040,2040,2040,2040,0
20250218,180500,210858232,2040,2040,2040,2040,0
20250218,180400,210858232,2040,2040,2040,2040,0
20250218,180300,210858232,2040,2040,2040,2040,0
20250218,180200,210858232,2040,2040,2040,2040,0
20250218,180100,210858232,2040,2040,2040,2040,0
20250218,180000,210858232,2040,2040,2040,2040,0
20250218,175900,210858232,2040,2040,2040,2040,0
20250218,175800,210858232,2040,2040,2040,2040,0
20250218,175700,210858232,2040,2040,2040,2040,0
20250218,175600,210858232,2040,2040,2040,2040,0
20250218,175500,210858232,2040,2040,2040,2040,0
20250218,175400,210858232,2040,2040,2040,2040,0
20250218,175300,210858232,2040,2040,2040,2040,0
20250218,175200,210858232,2040,2040,2040,2040,0
20250218,175100,210858232,2040,2040,2040,2040,0
20250218,175000,210858232,2040,2040,2040,2040,0
20250218,174900,210858232,2040,2040,2040,2040,0
20250218,174800,210858232,2040,2040,2040,2040,0
20250218,174700,210858232,2040,2040,2040,2040,0
20250218,174600,210858232,2040,2040,2040,2040,0
20250218,174500,210858232,2040,2040,2040,2040,0
20250218,174400,210858232,2040,2040,2040,2040,0
20250218,174300,210858232,2040,2040,2040,2040,0
20250218,174200,210858232,2040,2040,2040,2040,0
20250218,174100,210858232,2040,2040,2040,2040,121
20250218,174000,210858232,2040,2040,2040,2040,0
20250218,173900,210858232,2040,2040,2040,2040,0
20250218,173800,210858232,2040,2040,2040,2040,0
20250218,173700,210858232,2040,2040,2040,2040,0
20250218,173600,210858232,2040,2040,2040,2040,0
20250218,173500,210858232,2040,2040,2040,2040,0
20250218,173400,210858232,2040,2040,2040,2040,0
20250218,173300,210858232,2040,2040,2040,2040,0
20250218,173200,210858232,2040,2040,2040,2040,0
20250218,173100,210858232,2040,2040,2040,2040,0
20250218,173000,210858232,2040,2040,2040,2040,0
20250218,172900,210858232,2040,2040,2040,2040,0
20250218,172800,210858232,2040,2040,2040,2040,0
20250218,172700,210858232,2040,2040,2040,2040,0
20250218,172600,210858232,2040,2040,2040,2040,0
20250218,172500,210858232,2040,2040,2040,2040,0
20250218,172400,210858232,2040,2040,2040,2040,0
20250218,172300,210858232,2040,2040,2040,2040,0
20250218,172200,210858232,2040,2040,2040,2040,0
20250218,172100,210858232,2040,2040,2040,2040,0
20250218,172000,210858232,2040,2040,2040,2040,0
20250218,171900,210858232,2040,2040,2040,2040,0
20250218,171800,210858232,2040,2040,2040,2040,0
20250218,171700,210858232,2040,2040,2040,2040,0
20250218,171600,210858232,2040,2040,2040,2040,0
20250218,171500,210858232,2040,2040,2040,2040,0
20250218,171400,210858232,2040,2040,2040,2040,0
20250218,171300,210858232,2040,2040,2040,2040,0
20250218,171200,210858232,2040,2040,2040,2040,0
20250218,171100,210858232,2040,2040,2040,2040,121
20250218,171000,210858232,2040,2040,2040,2040,0
20250218,170900,210858232,2040,2040,2040,2040,0
20250218,170800,210858232,2040,2040,2040,2040,0
20250218,170700,210858232,2040,2040,2040,2040,0
20250218,170600,210858232,2040,2040,2040,2040,0
20250218,170500,210858232,2040,2040,2040,2040,0
20250218,170400,210858232,2040,2040,2040,2040,0
20250218,170300,210858232,2040,2040,2040,2040,0
20250218,170200,210858232,2040,2040,2040,2040,0
20250218,170100,210858232,2040,2040,2040,2040,0
20250218,170000,210858232,2040,2040,2040,2040,0
20250218,165900,210858232,2040,2040,2040,2040,0
20250218,165800,210858232,2040,2040,2040,2040,0
20250218,165700,210858232,2040,2040,2040,2040,0
20250218,165600,210858232,2040,2040,2040,2040,0
20250218,165500,210858232,2040,2040,2040,2040,0
20250218,165400,210858232,2040,2040,2040,2040,0
20250218,165300,210858232,2040,2040,2040,2040,0
20250218,165200,210858232,2040,2040,2040,2040,0
20250218,165100,210858232,2040,2040,2040,2040,0
20250218,165000,210858232,2040,2040,2040,2040,0
20250218,164900,210858232,2040,2040,2040,2040,0
20250218,164800,210858232,2040,2040,2040,2040,0
20250218,164700,210858232,2040,2040,2040,2040,0
20250218,164600,210858232,2040,2040,2040,2040,0
20250218,164500,210858232,2040,2040,2040,2040,0
20250218,164400,210858232,2040,2040,2040,2040,0
20250218,164300,210858232,2040,2040,2040,2040,0
20250218,164200,210858232,2040,2040,2040,2040,0
20250218,164100,210858232,2040,2040,2040,2040,121
20250218,164000,210858232,2040,2040,2040,2040,0
20250218,163900,210858232,2040,2040,2040,2040,0
20250218,163800,210858232,2040,2040,2040,2040,0
20250218,163700,210858232,2040,2040,2040,2040,0
20250218,163600,210858232,2040,2040,2040,2040,0
20250218,163500,210858232,2040,2040,2040,2040,0
20250218,163400,210858232,2040,2040,2040,2040,0
20250218,163300,210858232,2040,2040,2040,2040,0
20250218,163200,210858232,2040,2040,2040,2040,0
20250218,163100,210858232,2040,2040,2040,2040,0
20250218,163000,210858232,2040,2040,2040,2040,0
20250218,162900,210858232,2040,2040,2040,2040,0
20250218,162800,210858232,2040,2040,2040,2040,0
20250218,162700,210858232,2040,2040,2040,2040,0
20250218,162600,210858232,2040,2040,2040,2040,0
20250218,162500,210858232,2040,2040,2040,2040,0
20250218,162400,210858232,2040,2040,2040,2040,0
20250218,162300,210858232,2040,2040,2040,2040,0
20250218,162200,210858232,2040,2040,2040,2040,0
20250218,162100,210858232,2040,2040,2040,2040,0
20250218,162000,210858232,2040,2040,2040,2040,0
20250218,161900,210858232,2040,2040,2040,2040,0
20250218,161800,210858232,2040,2040,2040,2040,0
20250218,161700,210858232,2040,2040,2040,2040,0
20250218,161600,210858232,2040,2040,2040,2040,0
20250218,161500,210858232,2040,2040,2040,2040,0
20250218,161400,210858232,2040,2040,2040,2040,0
20250218,161300,210858232,2040,2040,2040,2040,0
20250218,161200,210858232,2040,2040,2040,2040,0
20250218,161100,210858232,2040,2040,2040,2040,121
20250218,161000,210858232,2040,2040,2040,2040,0
20250218,160900,210858232,2040,2040,2040,2040,0
20250218,160800,210858232,2040,2040,2040,2040,0
20250218,160700,210858232,2040,2040,2040,2040,0
20250218,160600,210858232,2040,2040,2040,2040,0
20250218,160500,210858232,2040,2040,2040,2040,0
20250218,160400,210858232,2040,2040,2040,2040,0
20250218,160300,210858232,2040,2040,2040,2040,0
20250218,160200,210858232,2040,2040,2040,2040,0
20250218,160100,210858232,2040,2040,2040,2040,0
20250218,160000,210858232,2040,2040,2040,2040,0
20250218,155900,210858232,2040,2040,2040,2040,0
20250218,155800,210858232,2040,2040,2040,2040,0
20250218,155700,210858232,2040,2040,2040,2040,0
20250218,155600,210858232,2040,2040,2040,2040,0
20250218,155500,210858232,2040,2040,2040,2040,0
20250218,155400,210858232,2040,2040,2040,2040,0
20250218,155300,210858232,2040,2040,2040,2040,0
20250218,155200,210858232,2040,2040,2040,2040,0
20250218,155100,210858232,2040,2040,2040,2040,0
20250218,155000,210858232,2040,2040,2040,2040,0
20250218,154900,210858232,2040,2040,2040,2040,0
20250218,154800,210858232,2040,2040,2040,2040,0
20250218,154700,210858232,2040,2040,2040,2040,0
20250218,154600,210858232,2040,2040,2040,2040,0
20250218,154500,210858232,2040,2040,2040,2040,0
20250218,154400,210858232,2040,2040,2040,2040,0
20250218,154300,210858232,2040,2040,2040,2040,0
20250218,154200,210858232,2040,2040,2040,2040,0
20250218,154100,210858232,2040,2040,2040,2040,121
20250218,154000,210858232,2040,2040,2040,2040,0
20250218,153900,210858232,2040,2040,2040,2040,0
20250218,153800,210858232,2040,2040,2040,2040,0
20250218,153700,210858232,2040,2040,2040,2040,0
20250218,153600,210858232,2040,2040,2040,2040,0
20250218,153500,210858232,2040,2040,2040,2040,0
20250218,153400,210858232,2040,2040,2040,2040,0
20250218,153300,210858232,2040,2040,2040,2040,0
20250218,153200,210858232,2040,2040,2040,2040,0
20250218,153100,210858232,2040,2040,2040,2040,0
20250218,153000,210858232,2040,2040,2040,2040,121
20250218,152900,210611392,2040,2040,2040,2040,0
20250218,152800,210611392,2040,2040,2040,2040,0
20250218,152700,210611392,2040,2040,2040,2040,0
20250218,152600,210611392,2040,2040,2040,2040,0
20250218,152500,210611392,2040,2040,2040,2040,0
20250218,152400,210611392,2040,2040,2040,2040,0
20250218,152300,210611392,2040,2040,2040,2040,0
20250218,152200,210611392,2040,2040,2040,2040,0
20250218,152100,210611392,2040,2040,2040,2040,0
20250218,152000,210611392,2040,2040,2040,2040,0
20250218,151900,210611392,2040,2035,2040,2020,4128
20250218,151800,202241197,2040,2040,2040,2040,0
20250218,151700,202241197,2040,2040,2040,2040,341
20250218,151600,201545557,2040,2040,2040,2040,0
20250218,151500,201545557,2040,2035,2040,2035,466
20250218,151400,200596472,2035,2035,2035,2035,0
20250218,151300,200596472,2035,2035,2035,2035,0
20250218,151200,200596472,2035,2035,2035,2035,0
20250218,151100,200596472,2035,2035,2035,2035,0
20250218,151000,200596472,2035,2035,2035,2035,0
20250218,150900,200596472,2035,2035,2035,2035,68
20250218,150800,200458092,2035,2035,2035,2035,0
20250218,150700,200458092,2035,2035,2035,2035,0
20250218,150600,200458092,2035,2040,2040,2035,1318
20250218,150500,197772702,2045,2045,2045,2045,1
20250218,150400,197770657,2035,2035,2035,2035,0
20250218,150300,197770657,2035,2035,2035,2035,0
20250218,150200,197770657,2035,2035,2035,2035,0
20250218,150100,197770657,2035,2035,2035,2035,0
20250218,150000,197770657,2035,2035,2035,2035,0
20250218,145900,197770657,2035,2035,2035,2035,0
20250218,145800,197770657,2035,2035,2035,2035,0
20250218,145700,197770657,2035,2035,2035,2035,0
20250218,145600,197770657,2035,2035,2035,2035,0
20250218,145500,197770657,2035,2035,2035,2035,0
20250218,145400,197770657,2035,2035,2035,2035,0
20250218,145300,197770657,2035,2035,2035,2035,0
20250218,145200,197770657,2035,2035,2035,2035,0
20250218,145100,197770657,2035,2035,2035,2035,143
20250218,145000,197479652,2040,2040,2040,2040,24
20250218,144900,197430692,2035,2040,2040,2035,1805
20250218,144800,193752017,2040,2040,2040,2040,0
20250218,144700,193752017,2040,2040,2040,2040,0
20250218,144600,193752017,2040,2040,2040,2040,0
20250218,144500,193752017,2040,2040,2040,2040,0
20250218,144400,193752017,2040,2040,2040,2040,0
20250218,144300,193752017,2040,2040,2040,2040,0
20250218,144200,193752017,2040,2040,2040,2040,0
20250218,144100,193752017,2040,2040,2040,2040,0
20250218,144000,193752017,2040,2040,2040,2040,176
20250218,143900,193392977,2040,2050,2050,2040,177
20250218,143800,193031697,2050,2045,2050,2045,33
20250218,143700,192964187,2045,2045,2045,2045,576
20250218,143600,191786267,2040,2040,2040,2040,0
20250218,143500,191786267,2040,2040,2040,2040,1407
20250218,143400,188915987,2040,2040,2040,2040,4089
20250218,143300,180574427,2040,2040,2040,2040,0
20250218,143200,180574427,2040,2040,2040,2040,4
20250218,143100,180566267,2040,2040,2040,2040,250
20250218,143000,180056267,2040,2040,2040,2040,0
20250218,142900,180056267,2040,2040,2040,2040,0
20250218,142800,180056267,2040,2040,2040,2040,0
20250218,142700,180056267,2040,2040,2040,2040,574
20250218,142600,178885307,2045,2045,2045,2045,22
20250218,142500,178840317,2045,2045,2045,2045,0
20250218,142400,178840317,2045,2045,2045,2045,0
20250218,142300,178840317,2045,2045,2045,2045,0
20250218,142200,178840317,2045,2045,2045,2045,10
20250218,142100,178819867,2045,2045,2045,2045,1
20250218,142000,178817822,2050,2050,2050,2050,0
20250218,141900,178817822,2050,2050,2050,2050,0
20250218,141800,178817822,2050,2050,2050,2050,0
20250218,141700,178817822,2050,2045,2050,2045,19
20250218,141600,178778917,2035,2035,2035,2035,0
20250218,141500,178778917,2035,2035,2035,2035,0
20250218,141400,178778917,2035,2040,2040,2035,838
20250218,141300,177072097,2045,2045,2045,2045,662
20250218,141200,175718307,2050,2050,2050,2050,0
20250218,141100,175718307,2050,2050,2050,2050,72
20250218,141000,175570707,2045,2045,2045,2045,343
20250218,140900,174869272,2045,2045,2045,2045,0
20250218,140800,174869272,2045,2045,2045,2045,12
20250218,140700,174844732,2045,2045,2045,2045,0
20250218,140600,174844732,2045,2045,2045,2045,146
20250218,140500,174546162,2050,2050,2050,2050,0
20250218,140400,174546162,2050,2050,2050,2050,0
20250218,140300,174546162,2050,2050,2050,2050,0
20250218,140200,174546162,2050,2050,2050,2050,0
20250218,140100,174546162,2050,2050,2050,2050,0
20250218,140000,174546162,2050,2050,2050,2050,0
20250218,135900,174546162,2050,2050,2050,2050,1
20250218,135800,174544112,2045,2045,2045,2045,0
20250218,135700,174544112,2045,2045,2045,2045,98
20250218,135600,174343702,2045,2045,2045,2045,0
20250218,135500,174343702,2045,2045,2045,2045,2
20250218,135400,174339612,2050,2050,2050,2050,0
20250218,135300,174339612,2050,2050,2050,2050,0
20250218,135200,174339612,2050,2050,2050,2050,0
20250218,135100,174339612,2050,2045,2050,2045,10
20250218,135000,174319152,2045,2045,2045,2045,1
20250218,134900,174317107,2045,2045,2045,2045,0
20250218,134800,174317107,2045,2045,2045,2045,0
20250218,134700,174317107,2045,2045,2045,2045,0
20250218,134600,174317107,2045,2045,2045,2045,10
20250218,134500,174296657,2045,2045,2045,2045,0
20250218,134400,174296657,2045,2045,2045,2045,0
20250218,134300,174296657,2045,2045,2045,2045,10
20250218,134200,174276207,2045,2045,2045,2045,275
20250218,134100,173713832,2050,2050,2050,2050,0
20250218,134000,173713832,2050,2050,2050,2050,0
20250218,133900,173713832,2050,2050,2050,2050,0
20250218,133800,173713832,2050,2050,2050,2050,0
20250218,133700,173713832,2050,2050,2050,2050,0
20250218,133600,173713832,2050,2050,2050,2050,0
20250218,133500,173713832,2050,2050,2050,2050,192
20250218,133400,173320232,2050,2050,2050,2050,450
20250218,133300,172397732,2055,2055,2055,2055,10
20250218,133200,172377182,2050,2050,2050,2050,0
20250218,133100,172377182,2050,2050,2050,2050,0
20250218,133000,172377182,2050,2050,2050,2050,774
20250218,132900,170790482,2050,2050,2050,2050,219
20250218,132800,170341532,2050,2050,2050,2050,0
20250218,132700,170341532,2050,2050,2050,2050,0
20250218,132600,170341532,2050,2050,2050,2050,0
20250218,132500,170341532,2050,2050,2050,2050,0
20250218,132400,170341532,2050,2050,2050,2050,0
20250218,132300,170341532,2050,2050,2050,2050,0
20250218,132200,170341532,2050,2050,2050,2050,0
20250218,132100,170341532,2050,2050,2050,2050,0
20250218,132000,170341532,2050,2045,2050,2045,1514
20250218,131900,167239332,2045,2045,2045,2045,200
20250218,131800,166830332,2050,2050,2050,2050,0
20250218,131700,166830332,2050,2050,2050,2050,65
20250218,131600,166697082,2050,2050,2050,2050,0
20250218,131500,166697082,2050,2050,2050,2050,0
20250218,131400,166697082,2050,2050,2050,2050,0
20250218,131300,166697082,2050,2050,2050,2050,0
20250218,131200,166697082,2050,2050,2050,2050,0
20250218,131100,166697082,2050,2050,2050,2050,0
20250218,131000,166697082,2050,2050,2050,2050,1
20250218,130900,166695032,2045,2045,2045,2045,5
20250218,130800,166684807,2050,2050,2050,2050,0
20250218,130700,166684807,2050,2050,2050,2050,0
20250218,130600,166684807,2050,2050,2050,2050,1
20250218,130500,166682757,2050,2050,2050,2050,109
20250218,130400,166459307,2045,2045,2045,2045,0
20250218,130300,166459307,2045,2045,2045,2045,0
20250218,130200,166459307,2045,2045,2045,2045,0
20250218,130100,166459307,2045,2045,2045,2045,0
20250218,130000,166459307,2045,2045,2045,2045,117
20250218,125900,166220042,2050,2050,2050,2050,0
20250218,125800,166220042,2050,2050,2050,2050,0
20250218,125700,166220042,2050,2050,2050,2050,0
20250218,125600,166220042,2050,2050,2050,2050,0
20250218,125500,166220042,2050,2050,2050,2050,81
20250218,125400,166053992,2050,2050,2050,2050,15
20250218,125300,166023242,2050,2050,2050,2050,130
20250218,125200,165756742,2040,2040,2040,2040,0
20250218,125100,165756742,2040,2050,2050,2040,407
20250218,125000,164924857,2050,2050,2050,2050,0
20250218,124900,164924857,2050,2050,2050,2050,140
20250218,124800,164637857,2050,2050,2050,2050,140
20250218,124700,164350857,2050,2050,2050,2050,10
20250218,124600,164330357,2050,2050,2050,2050,50
20250218,124500,164227857,2050,2050,2050,2050,40
20250218,124400,164145857,2040,2040,2040,2040,0
20250218,124300,164145857,2040,2040,2040,2040,2
20250218,124200,164141777,2040,2040,2040,2040,0
20250218,124100,164141777,2040,2040,2040,2040,0
20250218,124000,164141777,2040,2040,2040,2040,0
20250218,123900,164141777,2040,2040,2040,2040,300
20250218,123800,163529777,2040,2040,2040,2040,0
20250218,123700,163529777,2040,2040,2040,2040,100
20250218,123600,163325777,2040,2040,2040,2040,0
20250218,123500,163325777,2040,2040,2040,2040,0
20250218,123400,163325777,2040,2045,2045,2040,195
20250218,123300,162927817,2050,2050,2050,2050,305
20250218,123200,162302567,2050,2050,2050,2050,152
20250218,123100,161990967,2055,2055,2055,2055,0
20250218,123000,161990967,2055,2055,2055,2055,0
20250218,122900,161990967,2055,2055,2055,2055,55
20250218,122800,161877942,2050,2050,2050,2050,20
20250218,122700,161836942,2050,2050,2050,2050,524
20250218,122600,160762742,2050,2050,2050,2050,7290
20250218,122500,145818242,2050,2050,2050,2050,0
20250218,122400,145818242,2050,2050,2050,2050,20
20250218,122300,145777242,2050,2050,2050,2050,2
20250218,122200,145773142,2035,2035,2035,2035,0
20250218,122100,145773142,2035,2035,2035,2035,1
20250218,122000,145771107,2040,2040,2040,2040,0
20250218,121900,145771107,2040,2040,2040,2040,0
20250218,121800,145771107,2040,2040,2040,2040,59
20250218,121700,145650747,2050,2050,2050,2050,0
20250218,121600,145650747,2050,2050,2050,2050,0
20250218,121500,145650747,2050,2050,2050,2050,0
20250218,121400,145650747,2050,2050,2050,2050,0
20250218,121300,145650747,2050,2050,2050,2050,0
20250218,121200,145650747,2050,2050,2050,2050,0
20250218,121100,145650747,2050,2050,2050,2050,0
20250218,121000,145650747,2050,2050,2050,2050,3
20250218,120900,145644597,2045,2045,2045,2045,0
20250218,120800,145644597,2045,2045,2045,2045,0
20250218,120700,145644597,2045,2045,2045,2045,0
20250218,120600,145644597,2045,2045,2045,2045,1
20250218,120500,145642552,2050,2050,2050,2050,16
20250218,120400,145609752,2040,2040,2040,2040,0
20250218,120300,145609752,2040,2040,2040,2040,105
20250218,120200,145395552,2040,2040,2040,2040,0
20250218,120100,145395552,2040,2040,2040,2040,0
20250218,120000,145395552,2040,2040,2040,2040,41
20250218,115900,145311912,2040,2040,2040,2040,4
20250218,115800,145303752,2040,2040,2045,2040,160
20250218,115700,144977347,2035,2040,2040,2035,40
20250218,115600,144895942,2045,2045,2045,2045,0
20250218,115500,144895942,2045,2045,2045,2045,1
20250218,115400,144893897,2050,2050,2050,2050,0
20250218,115300,144893897,2050,2050,2050,2050,0
20250218,115200,144893897,2050,2055,2055,2050,2
20250218,115100,144889792,2055,2055,2055,2055,0
20250218,115000,144889792,2055,2055,2055,2055,0
20250218,114900,144889792,2055,2055,2055,2055,0
20250218,114800,144889792,2055,2055,2055,2055,0
20250218,114700,144889792,2055,2055,2055,2055,0
20250218,114600,144889792,2055,2055,2055,2055,0
20250218,114500,144889792,2055,2055,2055,2055,0
20250218,114400,144889792,2055,2055,2055,2055,1
20250218,114300,144887737,2040,2040,2040,2040,646
20250218,114200,143569897,2040,2050,2050,2040,30
20250218,114100,143508647,2060,2060,2060,2060,0
20250218,114000,143508647,2060,2060,2060,2060,0
20250218,113900,143508647,2060,2045,2060,2045,476
20250218,113800,142535212,2055,2050,2060,2050,3959
20250218,113700,134419097,2055,2050,2060,2050,295
20250218,113600,133813867,2060,2050,2060,2050,3562
20250218,113500,126499367,2050,2045,2050,2045,3132
20250218,113400,120093772,2045,2040,2045,2030,7854
20250218,113300,104125767,2045,2025,2045,2025,6122
20250218,113200,91675537,2020,2020,2020,2020,5050
20250218,113100,81474537,2020,2020,2020,2020,3600
20250218,113000,74202537,2020,2020,2020,2020,9844
20250218,112900,54317657,2020,2020,2020,2020,3556
20250218,112800,47134537,2025,2025,2025,2020,160
20250218,112700,46811322,2020,2020,2020,2020,1
20250218,112600,46809302,2025,2025,2025,2025,0
20250218,112500,46809302,2025,2025,2025,2025,0
20250218,112400,46809302,2025,2025,2025,2025,0
20250218,112300,46809302,2025,2025,2025,2025,0
20250218,112200,46809302,2025,2025,2025,2025,0
20250218,112100,46809302,2025,2025,2025,2025,0
20250218,112000,46809302,2025,2025,2025,2025,0
20250218,111900,46809302,2025,2025,2025,2025,0
20250218,111800,46809302,2025,2025,2025,2025,0
20250218,111700,46809302,2025,2025,2025,2025,0
20250218,111600,46809302,2025,2025,2025,2025,1
20250218,111500,46807277,2030,2030,2030,2030,0
20250218,111400,46807277,2030,2030,2030,2030,0
20250218,111300,46807277,2030,2030,2030,2030,0
20250218,111200,46807277,2030,2030,2030,2030,201
20250218,111100,46399247,2025,2025,2025,2025,869
20250218,111000,44639522,2015,2015,2015,2015,0
20250218,110900,44639522,2015,2015,2015,2015,0
20250218,110800,44639522,2015,2015,2015,2015,0
20250218,110700,44639522,2015,2015,2015,2015,65
20250218,110600,44508547,2025,2025,2025,2025,0
20250218,110500,44508547,2025,2025,2025,2025,0
20250218,110400,44508547,2025,2025,2025,2025,0
20250218,110300,44508547,2025,2025,2025,2025,0
20250218,110200,44508547,2025,2025,2025,2025,1
20250218,110100,44506522,2015,2015,2015,2015,0
20250218,110000,44506522,2015,2015,2015,2015,0
20250218,105900,44506522,2015,2015,2015,2015,1
20250218,105800,44504507,2010,2010,2010,2010,0
20250218,105700,44504507,2010,2010,2010,2010,0
20250218,105600,44504507,2010,2010,2010,2010,623
20250218,105500,43252277,2020,2020,2020,2020,0
20250218,105400,43252277,2020,2020,2020,2020,0
20250218,105300,43252277,2020,2020,2020,2020,0
20250218,105200,43252277,2020,2020,2020,2020,0
20250218,105100,43252277,2020,2020,2020,2020,25
20250218,105000,43201777,2020,2020,2020,2020,0
20250218,104900,43201777,2020,2020,2020,2020,0
20250218,104800,43201777,2020,2020,2020,2020,0
20250218,104700,43201777,2020,2015,2020,2015,562
20250218,104600,42067537,2005,2005,2005,2005,0
20250218,104500,42067537,2005,2005,2005,2005,0
20250218,104400,42067537,2005,2005,2005,2005,1
20250218,104300,42065532,2005,2005,2005,2005,0
20250218,104200,42065532,2005,2010,2010,2005,982
20250218,104100,40094407,2015,2020,2020,2015,7
20250218,104000,40080272,2010,2010,2010,2010,0
20250218,103900,40080272,2010,2010,2010,2010,9
20250218,103800,40062182,2020,2010,2025,2010,43
20250218,103700,39975282,2010,2010,2010,2010,0
20250218,103600,39975282,2010,2010,2010,2010,0
20250218,103500,39975282,2010,2010,2010,2010,0
20250218,103400,39975282,2010,2015,2015,2010,500
20250218,103300,38969082,2025,2025,2025,2025,0
20250218,103200,38969082,2025,2025,2025,2025,0
20250218,103100,38969082,2025,2025,2025,2025,1
20250218,103000,38967057,2020,2020,2020,2020,118
20250218,102900,38728697,2015,2015,2015,2015,1964
20250218,102800,34771237,2015,2015,2015,2015,436
20250218,102700,33892697,2015,2020,2020,2015,131
20250218,102600,33628677,2025,2020,2025,2020,11
20250218,102500,33606452,2025,2025,2025,2025,0
20250218,102400,33606452,2025,2025,2025,2025,0
20250218,102300,33606452,2025,2025,2025,2025,1649
20250218,102200,30267227,2025,2025,2025,2025,0
20250218,102100,30267227,2025,2025,2025,2025,0
20250218,102000,30267227,2025,2025,2025,2025,245
20250218,101900,29771102,2020,2020,2020,2020,600
20250218,101800,28559102,2025,2025,2025,2025,0
20250218,101700,28559102,2025,2025,2025,2025,189
20250218,101600,28176377,2025,2020,2025,2020,24
20250218,101500,28127842,2025,2025,2025,2025,0
20250218,101400,28127842,2025,2025,2025,2025,0
20250218,101300,28127842,2025,2025,2025,2025,501
20250218,101200,27113317,2025,2025,2025,2025,2
20250218,101100,27109267,2025,2025,2025,2025,0
20250218,101000,27109267,2025,2025,2025,2025,0
20250218,100900,27109267,2025,2025,2025,2025,0
20250218,100800,27109267,2025,2025,2025,2025,8
20250218,100700,27093067,2025,2025,2025,2025,10
20250218,100600,27072817,2025,2025,2025,2025,0
20250218,100500,27072817,2025,2025,2025,2025,0
20250218,100400,27072817,2025,2025,2025,2025,301
20250218,100300,26463292,2015,2015,2015,2015,0
20250218,100200,26463292,2015,2010,2015,2010,2774
20250218,100100,20880187,2010,2010,2010,2010,0
20250218,100000,20880187,2010,2010,2010,2010,0
20250218,095900,20880187,2010,2010,2010,2010,0
20250218,095800,20880187,2010,2010,2010,2010,0
20250218,095700,20880187,2010,2010,2010,2010,0
20250218,095600,20880187,2010,2005,2010,1998,2006
20250218,095500,16870989,2015,2015,2015,2015,0
20250218,095400,16870989,2015,2015,2015,2015,1
20250218,095300,16868974,2010,2010,2010,2010,0
20250218,095200,16868974,2010,2010,2010,2010,0
20250218,095100,16868974,2010,2010,2010,2010,0
20250218,095000,16868974,2010,2010,2010,2010,2
20250218,094900,16864954,2015,2015,2015,2015,0
20250218,094800,16864954,2015,2015,2015,2015,0
20250218,094700,16864954,2015,2015,2015,2015,0
20250218,094600,16864954,2015,2015,2015,2015,0
20250218,094500,16864954,2015,2015,2015,2015,12
20250218,094400,16840774,2015,2000,2015,2000,77
20250218,094300,16686474,2005,2005,2005,2005,21
20250218,094200,16644369,2005,2005,2005,2005,150
20250218,094100,16343619,2010,2015,2015,2010,11
20250218,094000,16321459,2015,2015,2015,2015,0
20250218,093900,16321459,2015,2015,2015,2015,10
20250218,093800,16301309,2015,2015,2015,2015,0
20250218,093700,16301309,2015,2015,2015,2015,0
20250218,093600,16301309,2015,2005,2015,2005,3
20250218,093500,16295284,2000,2000,2000,2000,0
20250218,093400,16295284,2000,2000,2000,2000,2
20250218,093300,16291284,2000,2000,2000,2000,0
20250218,093200,16291284,2000,2010,2010,2000,2088
20250218,093100,12109609,2020,2020,2020,2020,0
20250218,093000,12109609,2020,2020,2020,2020,0
20250218,092900,12109609,2020,2020,2020,2015,241
20250218,092800,11623789,2015,2015,2015,2015,0
20250218,092700,11623789,2015,2020,2020,2015,7
20250218,092600,11609654,2015,2015,2015,2015,45
20250218,092500,11518979,2015,2020,2020,2015,22
20250218,092400,11474599,2020,2020,2020,2020,0
20250218,092300,11474599,2020,2020,2020,2020,0
20250218,092200,11474599,2020,2020,2020,2020,0
20250218,092100,11474599,2020,2020,2020,2020,2
20250218,092000,11470559,2020,2020,2020,2020,0
20250218,091900,11470559,2020,2010,2020,2010,507
20250218,091800,10450284,2015,2015,2015,2015,0
20250218,091700,10450284,2015,2015,2015,2015,0
20250218,091600,10450284,2015,2015,2015,2015,0
20250218,091500,10450284,2015,2015,2015,2015,1
20250218,091400,10448269,2010,2010,2010,2010,10
20250218,091300,10428169,2005,2005,2005,2005,738
20250218,091200,8948479,2005,2005,2005,2005,0
20250218,091100,8948479,2005,2005,2005,2005,1
20250218,091000,8946474,1996,1996,1996,1996,0
20250218,090900,8946474,1996,1996,1996,1996,134
20250218,090800,8679010,1995,2005,2005,1995,3114
20250218,090700,2446250,2005,2005,2005,2005,5
20250218,090600,2436225,2005,2005,2005,2005,6
20250218,090500,2424195,2005,2005,2005,2005,498
20250218,090400,1425705,2005,2005,2005,2005,0
20250218,090300,1425705,2005,2005,2005,2005,0
20250218,090200,1425705,2005,2005,2005,2005,0
20250218,090100,1425705,2005,2005,2005,2005,100
20250218,090000,1225205,2005,2005,2010,2005,611