KissMeData/110790/min/candle-20250217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,201700,49119890,4880,4880,4880,4880,899
20250217,201600,49119890,4880,4880,4880,4880,0
20250217,201500,49119890,4880,4880,4880,4880,0
20250217,201400,49119890,4880,4880,4880,4880,0
20250217,201300,49119890,4880,4880,4880,4880,0
20250217,201200,49119890,4880,4880,4880,4880,0
20250217,201100,49119890,4880,4880,4880,4880,0
20250217,201000,49119890,4880,4880,4880,4880,0
20250217,200900,49119890,4880,4880,4880,4880,0
20250217,200800,49119890,4880,4880,4880,4880,0
20250217,200700,49119890,4880,4880,4880,4880,0
20250217,200600,49119890,4880,4880,4880,4880,0
20250217,200500,49119890,4880,4880,4880,4880,0
20250217,200400,49119890,4880,4880,4880,4880,0
20250217,200300,49119890,4880,4880,4880,4880,0
20250217,200200,49119890,4880,4880,4880,4880,0
20250217,200100,49119890,4880,4880,4880,4880,0
20250217,200000,49119890,4880,4880,4880,4880,0
20250217,195900,49119890,4880,4880,4880,4880,0
20250217,195800,49119890,4880,4880,4880,4880,0
20250217,195700,49119890,4880,4880,4880,4880,0
20250217,195600,49119890,4880,4880,4880,4880,0
20250217,195500,49119890,4880,4880,4880,4880,0
20250217,195400,49119890,4880,4880,4880,4880,0
20250217,195300,49119890,4880,4880,4880,4880,0
20250217,195200,49119890,4880,4880,4880,4880,0
20250217,195100,49119890,4880,4880,4880,4880,0
20250217,195000,49119890,4880,4880,4880,4880,0
20250217,194900,49119890,4880,4880,4880,4880,0
20250217,194800,49119890,4880,4880,4880,4880,0
20250217,194700,49119890,4880,4880,4880,4880,899
20250217,194600,49119890,4880,4880,4880,4880,0
20250217,194500,49119890,4880,4880,4880,4880,0
20250217,194400,49119890,4880,4880,4880,4880,0
20250217,194300,49119890,4880,4880,4880,4880,0
20250217,194200,49119890,4880,4880,4880,4880,0
20250217,194100,49119890,4880,4880,4880,4880,0
20250217,194000,49119890,4880,4880,4880,4880,0
20250217,193900,49119890,4880,4880,4880,4880,0
20250217,193800,49119890,4880,4880,4880,4880,0
20250217,193700,49119890,4880,4880,4880,4880,0
20250217,193600,49119890,4880,4880,4880,4880,0
20250217,193500,49119890,4880,4880,4880,4880,0
20250217,193400,49119890,4880,4880,4880,4880,0
20250217,193300,49119890,4880,4880,4880,4880,0
20250217,193200,49119890,4880,4880,4880,4880,0
20250217,193100,49119890,4880,4880,4880,4880,0
20250217,193000,49119890,4880,4880,4880,4880,0
20250217,192900,49119890,4880,4880,4880,4880,0
20250217,192800,49119890,4880,4880,4880,4880,0
20250217,192700,49119890,4880,4880,4880,4880,0
20250217,192600,49119890,4880,4880,4880,4880,0
20250217,192500,49119890,4880,4880,4880,4880,0
20250217,192400,49119890,4880,4880,4880,4880,0
20250217,192300,49119890,4880,4880,4880,4880,0
20250217,192200,49119890,4880,4880,4880,4880,0
20250217,192100,49119890,4880,4880,4880,4880,0
20250217,192000,49119890,4880,4880,4880,4880,0
20250217,191900,49119890,4880,4880,4880,4880,0
20250217,191800,49119890,4880,4880,4880,4880,0
20250217,191700,49119890,4880,4880,4880,4880,899
20250217,191600,49119890,4880,4880,4880,4880,0
20250217,191500,49119890,4880,4880,4880,4880,0
20250217,191400,49119890,4880,4880,4880,4880,0
20250217,191300,49119890,4880,4880,4880,4880,0
20250217,191200,49119890,4880,4880,4880,4880,0
20250217,191100,49119890,4880,4880,4880,4880,0
20250217,191000,49119890,4880,4880,4880,4880,0
20250217,190900,49119890,4880,4880,4880,4880,0
20250217,190800,49119890,4880,4880,4880,4880,0
20250217,190700,49119890,4880,4880,4880,4880,0
20250217,190600,49119890,4880,4880,4880,4880,0
20250217,190500,49119890,4880,4880,4880,4880,0
20250217,190400,49119890,4880,4880,4880,4880,0
20250217,190300,49119890,4880,4880,4880,4880,0
20250217,190200,49119890,4880,4880,4880,4880,0
20250217,190100,49119890,4880,4880,4880,4880,0
20250217,190000,49119890,4880,4880,4880,4880,0
20250217,185900,49119890,4880,4880,4880,4880,0
20250217,185800,49119890,4880,4880,4880,4880,0
20250217,185700,49119890,4880,4880,4880,4880,0
20250217,185600,49119890,4880,4880,4880,4880,0
20250217,185500,49119890,4880,4880,4880,4880,0
20250217,185400,49119890,4880,4880,4880,4880,0
20250217,185300,49119890,4880,4880,4880,4880,0
20250217,185200,49119890,4880,4880,4880,4880,0
20250217,185100,49119890,4880,4880,4880,4880,0
20250217,185000,49119890,4880,4880,4880,4880,0
20250217,184900,49119890,4880,4880,4880,4880,0
20250217,184800,49119890,4880,4880,4880,4880,0
20250217,184700,49119890,4880,4880,4880,4880,899
20250217,184600,49119890,4880,4880,4880,4880,0
20250217,184500,49119890,4880,4880,4880,4880,0
20250217,184400,49119890,4880,4880,4880,4880,0
20250217,184300,49119890,4880,4880,4880,4880,0
20250217,184200,49119890,4880,4880,4880,4880,0
20250217,184100,49119890,4880,4880,4880,4880,0
20250217,184000,49119890,4880,4880,4880,4880,0
20250217,183900,49119890,4880,4880,4880,4880,0
20250217,183800,49119890,4880,4880,4880,4880,0
20250217,183700,49119890,4880,4880,4880,4880,0
20250217,183600,49119890,4880,4880,4880,4880,0
20250217,183500,49119890,4880,4880,4880,4880,0
20250217,183400,49119890,4880,4880,4880,4880,0
20250217,183300,49119890,4880,4880,4880,4880,0
20250217,183200,49119890,4880,4880,4880,4880,0
20250217,183100,49119890,4880,4880,4880,4880,0
20250217,183000,49119890,4880,4880,4880,4880,0
20250217,182900,49119890,4880,4880,4880,4880,0
20250217,182800,49119890,4880,4880,4880,4880,0
20250217,182700,49119890,4880,4880,4880,4880,0
20250217,182600,49119890,4880,4880,4880,4880,0
20250217,182500,49119890,4880,4880,4880,4880,0
20250217,182400,49119890,4880,4880,4880,4880,0
20250217,182300,49119890,4880,4880,4880,4880,0
20250217,182200,49119890,4880,4880,4880,4880,0
20250217,182100,49119890,4880,4880,4880,4880,0
20250217,182000,49119890,4880,4880,4880,4880,0
20250217,181900,49119890,4880,4880,4880,4880,0
20250217,181800,49119890,4880,4880,4880,4880,0
20250217,181700,49119890,4880,4880,4880,4880,899
20250217,181600,49119890,4880,4880,4880,4880,0
20250217,181500,49119890,4880,4880,4880,4880,0
20250217,181400,49119890,4880,4880,4880,4880,0
20250217,181300,49119890,4880,4880,4880,4880,0
20250217,181200,49119890,4880,4880,4880,4880,0
20250217,181100,49119890,4880,4880,4880,4880,0
20250217,181000,49119890,4880,4880,4880,4880,0
20250217,180900,49119890,4880,4880,4880,4880,0
20250217,180800,49119890,4880,4880,4880,4880,0
20250217,180700,49119890,4880,4880,4880,4880,0
20250217,180600,49119890,4880,4880,4880,4880,0
20250217,180500,49119890,4880,4880,4880,4880,0
20250217,180400,49119890,4880,4880,4880,4880,0
20250217,180300,49119890,4880,4880,4880,4880,0
20250217,180200,49119890,4880,4880,4880,4880,0
20250217,180100,49119890,4880,4880,4880,4880,0
20250217,180000,49119890,4880,4880,4880,4880,0
20250217,175900,49119890,4880,4880,4880,4880,0
20250217,175800,49119890,4880,4880,4880,4880,0
20250217,175700,49119890,4880,4880,4880,4880,0
20250217,175600,49119890,4880,4880,4880,4880,0
20250217,175500,49119890,4880,4880,4880,4880,0
20250217,175400,49119890,4880,4880,4880,4880,0
20250217,175300,49119890,4880,4880,4880,4880,0
20250217,175200,49119890,4880,4880,4880,4880,0
20250217,175100,49119890,4880,4880,4880,4880,0
20250217,175000,49119890,4880,4880,4880,4880,0
20250217,174900,49119890,4880,4880,4880,4880,0
20250217,174800,49119890,4880,4880,4880,4880,0
20250217,174700,49119890,4880,4880,4880,4880,899
20250217,174600,49119890,4880,4880,4880,4880,0
20250217,174500,49119890,4880,4880,4880,4880,0
20250217,174400,49119890,4880,4880,4880,4880,0
20250217,174300,49119890,4880,4880,4880,4880,0
20250217,174200,49119890,4880,4880,4880,4880,0
20250217,174100,49119890,4880,4880,4880,4880,0
20250217,174000,49119890,4880,4880,4880,4880,0
20250217,173900,49119890,4880,4880,4880,4880,0
20250217,173800,49119890,4880,4880,4880,4880,0
20250217,173700,49119890,4880,4880,4880,4880,0
20250217,173600,49119890,4880,4880,4880,4880,0
20250217,173500,49119890,4880,4880,4880,4880,0
20250217,173400,49119890,4880,4880,4880,4880,0
20250217,173300,49119890,4880,4880,4880,4880,0
20250217,173200,49119890,4880,4880,4880,4880,0
20250217,173100,49119890,4880,4880,4880,4880,0
20250217,173000,49119890,4880,4880,4880,4880,0
20250217,172900,49119890,4880,4880,4880,4880,0
20250217,172800,49119890,4880,4880,4880,4880,0
20250217,172700,49119890,4880,4880,4880,4880,0
20250217,172600,49119890,4880,4880,4880,4880,0
20250217,172500,49119890,4880,4880,4880,4880,0
20250217,172400,49119890,4880,4880,4880,4880,0
20250217,172300,49119890,4880,4880,4880,4880,0
20250217,172200,49119890,4880,4880,4880,4880,0
20250217,172100,49119890,4880,4880,4880,4880,0
20250217,172000,49119890,4880,4880,4880,4880,0
20250217,171900,49119890,4880,4880,4880,4880,0
20250217,171800,49119890,4880,4880,4880,4880,0
20250217,171700,49119890,4880,4880,4880,4880,899
20250217,171600,49119890,4880,4880,4880,4880,0
20250217,171500,49119890,4880,4880,4880,4880,0
20250217,171400,49119890,4880,4880,4880,4880,0
20250217,171300,49119890,4880,4880,4880,4880,0
20250217,171200,49119890,4880,4880,4880,4880,0
20250217,171100,49119890,4880,4880,4880,4880,0
20250217,171000,49119890,4880,4880,4880,4880,0
20250217,170900,49119890,4880,4880,4880,4880,0
20250217,170800,49119890,4880,4880,4880,4880,0
20250217,170700,49119890,4880,4880,4880,4880,0
20250217,170600,49119890,4880,4880,4880,4880,0
20250217,170500,49119890,4880,4880,4880,4880,0
20250217,170400,49119890,4880,4880,4880,4880,0
20250217,170300,49119890,4880,4880,4880,4880,0
20250217,170200,49119890,4880,4880,4880,4880,0
20250217,170100,49119890,4880,4880,4880,4880,0
20250217,170000,49119890,4880,4880,4880,4880,0
20250217,165900,49119890,4880,4880,4880,4880,0
20250217,165800,49119890,4880,4880,4880,4880,0
20250217,165700,49119890,4880,4880,4880,4880,0
20250217,165600,49119890,4880,4880,4880,4880,0
20250217,165500,49119890,4880,4880,4880,4880,0
20250217,165400,49119890,4880,4880,4880,4880,0
20250217,165300,49119890,4880,4880,4880,4880,0
20250217,165200,49119890,4880,4880,4880,4880,0
20250217,165100,49119890,4880,4880,4880,4880,0
20250217,165000,49119890,4880,4880,4880,4880,0
20250217,164900,49119890,4880,4880,4880,4880,0
20250217,164800,49119890,4880,4880,4880,4880,0
20250217,164700,49119890,4880,4880,4880,4880,899
20250217,164600,49119890,4880,4880,4880,4880,0
20250217,164500,49119890,4880,4880,4880,4880,0
20250217,164400,49119890,4880,4880,4880,4880,0
20250217,164300,49119890,4880,4880,4880,4880,0
20250217,164200,49119890,4880,4880,4880,4880,0
20250217,164100,49119890,4880,4880,4880,4880,0
20250217,164000,49119890,4880,4880,4880,4880,0
20250217,163900,49119890,4880,4880,4880,4880,0
20250217,163800,49119890,4880,4880,4880,4880,0
20250217,163700,49119890,4880,4880,4880,4880,0
20250217,163600,49119890,4880,4880,4880,4880,0
20250217,163500,49119890,4880,4880,4880,4880,0
20250217,163400,49119890,4880,4880,4880,4880,0
20250217,163300,49119890,4880,4880,4880,4880,0
20250217,163200,49119890,4880,4880,4880,4880,0
20250217,163100,49119890,4880,4880,4880,4880,0
20250217,163000,49119890,4880,4880,4880,4880,0
20250217,162900,49119890,4880,4880,4880,4880,0
20250217,162800,49119890,4880,4880,4880,4880,0
20250217,162700,49119890,4880,4880,4880,4880,0
20250217,162600,49119890,4880,4880,4880,4880,0
20250217,162500,49119890,4880,4880,4880,4880,0
20250217,162400,49119890,4880,4880,4880,4880,0
20250217,162300,49119890,4880,4880,4880,4880,0
20250217,162200,49119890,4880,4880,4880,4880,0
20250217,162100,49119890,4880,4880,4880,4880,0
20250217,162000,49119890,4880,4880,4880,4880,0
20250217,161900,49119890,4880,4880,4880,4880,0
20250217,161800,49119890,4880,4880,4880,4880,0
20250217,161700,49119890,4880,4880,4880,4880,899
20250217,161600,49119890,4880,4880,4880,4880,0
20250217,161500,49119890,4880,4880,4880,4880,0
20250217,161400,49119890,4880,4880,4880,4880,0
20250217,161300,49119890,4880,4880,4880,4880,0
20250217,161200,49119890,4880,4880,4880,4880,0
20250217,161100,49119890,4880,4880,4880,4880,0
20250217,161000,49119890,4880,4880,4880,4880,0
20250217,160900,49119890,4880,4880,4880,4880,0
20250217,160800,49119890,4880,4880,4880,4880,0
20250217,160700,49119890,4880,4880,4880,4880,0
20250217,160600,49119890,4880,4880,4880,4880,0
20250217,160500,49119890,4880,4880,4880,4880,0
20250217,160400,49119890,4880,4880,4880,4880,0
20250217,160300,49119890,4880,4880,4880,4880,0
20250217,160200,49119890,4880,4880,4880,4880,0
20250217,160100,49119890,4880,4880,4880,4880,0
20250217,160000,49119890,4880,4880,4880,4880,0
20250217,155900,49119890,4880,4880,4880,4880,0
20250217,155800,49119890,4880,4880,4880,4880,0
20250217,155700,49119890,4880,4880,4880,4880,0
20250217,155600,49119890,4880,4880,4880,4880,0
20250217,155500,49119890,4880,4880,4880,4880,0
20250217,155400,49119890,4880,4880,4880,4880,0
20250217,155300,49119890,4880,4880,4880,4880,0
20250217,155200,49119890,4880,4880,4880,4880,0
20250217,155100,49119890,4880,4880,4880,4880,0
20250217,155000,49119890,4880,4880,4880,4880,0
20250217,154900,49119890,4880,4880,4880,4880,0
20250217,154800,49119890,4880,4880,4880,4880,0
20250217,154700,49119890,4880,4880,4880,4880,899
20250217,154600,49119890,4880,4880,4880,4880,0
20250217,154500,49119890,4880,4880,4880,4880,0
20250217,154400,49119890,4880,4880,4880,4880,0
20250217,154300,49119890,4880,4880,4880,4880,0
20250217,154200,49119890,4880,4880,4880,4880,0
20250217,154100,49119890,4880,4880,4880,4880,0
20250217,154000,49119890,4880,4880,4880,4880,0
20250217,153900,49119890,4880,4880,4880,4880,0
20250217,153800,49119890,4880,4880,4880,4880,0
20250217,153700,49119890,4880,4880,4880,4880,0
20250217,153600,49119890,4880,4880,4880,4880,0
20250217,153500,49119890,4880,4880,4880,4880,0
20250217,153400,49119890,4880,4880,4880,4880,0
20250217,153300,49119890,4880,4880,4880,4880,0
20250217,153200,49119890,4880,4880,4880,4880,0
20250217,153100,49119890,4880,4880,4880,4880,0
20250217,153000,49119890,4880,4880,4880,4880,899
20250217,152900,44732770,4900,4900,4900,4900,0
20250217,152800,44732770,4900,4900,4900,4900,0
20250217,152700,44732770,4900,4900,4900,4900,0
20250217,152600,44732770,4900,4900,4900,4900,0
20250217,152500,44732770,4900,4900,4900,4900,0
20250217,152400,44732770,4900,4900,4900,4900,0
20250217,152300,44732770,4900,4900,4900,4900,0
20250217,152200,44732770,4900,4900,4900,4900,0
20250217,152100,44732770,4900,4900,4900,4900,0
20250217,152000,44732770,4900,4900,4900,4900,0
20250217,151900,44732770,4900,4915,4915,4900,7
20250217,151800,44698455,4910,4910,4910,4910,0
20250217,151700,44698455,4910,4910,4910,4910,4
20250217,151600,44678815,4920,4920,4920,4920,0
20250217,151500,44678815,4920,4920,4920,4920,0
20250217,151400,44678815,4920,4920,4920,4920,0
20250217,151300,44678815,4920,4920,4920,4920,0
20250217,151200,44678815,4920,4920,4920,4920,100
20250217,151100,44186815,4910,4905,4910,4905,19
20250217,151000,44093545,4900,4900,4900,4900,0
20250217,150900,44093545,4900,4900,4900,4900,966
20250217,150800,39360145,4900,4900,4900,4900,0
20250217,150700,39360145,4900,4900,4900,4900,0
20250217,150600,39360145,4900,4900,4900,4900,100
20250217,150500,38870145,4900,4900,4900,4900,0
20250217,150400,38870145,4900,4900,4900,4900,0
20250217,150300,38870145,4900,4900,4900,4900,0
20250217,150200,38870145,4900,4900,4900,4900,0
20250217,150100,38870145,4900,4900,4900,4900,10
20250217,150000,38821145,4905,4905,4905,4905,0
20250217,145900,38821145,4905,4905,4905,4905,0
20250217,145800,38821145,4905,4915,4915,4895,3164
20250217,145700,23310680,4920,4920,4920,4920,0
20250217,145600,23310680,4920,4920,4920,4920,0
20250217,145500,23310680,4920,4920,4920,4920,0
20250217,145400,23310680,4920,4920,4920,4920,0
20250217,145300,23310680,4920,4920,4920,4920,0
20250217,145200,23310680,4920,4920,4920,4920,0
20250217,145100,23310680,4920,4920,4920,4920,0
20250217,145000,23310680,4920,4920,4920,4920,0
20250217,144900,23310680,4920,4920,4920,4915,64
20250217,144800,22995810,4925,4925,4925,4925,0
20250217,144700,22995810,4925,4925,4925,4925,0
20250217,144600,22995810,4925,4925,4925,4925,0
20250217,144500,22995810,4925,4925,4925,4925,0
20250217,144400,22995810,4925,4925,4925,4925,0
20250217,144300,22995810,4925,4925,4925,4925,0
20250217,144200,22995810,4925,4925,4925,4925,0
20250217,144100,22995810,4925,4925,4925,4925,1
20250217,144000,22990885,4925,4925,4925,4925,0
20250217,143900,22990885,4925,4925,4925,4925,0
20250217,143800,22990885,4925,4925,4925,4925,6
20250217,143700,22961335,4925,4925,4925,4925,0
20250217,143600,22961335,4925,4925,4925,4925,0
20250217,143500,22961335,4925,4925,4925,4925,1
20250217,143400,22956410,4915,4915,4915,4915,0
20250217,143300,22956410,4915,4915,4915,4915,0
20250217,143200,22956410,4915,4915,4915,4915,0
20250217,143100,22956410,4915,4915,4915,4915,0
20250217,143000,22956410,4915,4915,4915,4915,0
20250217,142900,22956410,4915,4915,4915,4915,0
20250217,142800,22956410,4915,4915,4915,4915,0
20250217,142700,22956410,4915,4915,4915,4915,0
20250217,142600,22956410,4915,4915,4915,4915,0
20250217,142500,22956410,4915,4915,4915,4915,0
20250217,142400,22956410,4915,4915,4915,4915,0
20250217,142300,22956410,4915,4915,4915,4915,0
20250217,142200,22956410,4915,4915,4915,4915,0
20250217,142100,22956410,4915,4915,4915,4915,0
20250217,142000,22956410,4915,4915,4915,4915,0
20250217,141900,22956410,4915,4915,4915,4915,0
20250217,141800,22956410,4915,4915,4915,4915,0
20250217,141700,22956410,4915,4915,4915,4915,0
20250217,141600,22956410,4915,4915,4915,4915,0
20250217,141500,22956410,4915,4915,4915,4915,0
20250217,141400,22956410,4915,4915,4915,4915,0
20250217,141300,22956410,4915,4915,4915,4915,0
20250217,141200,22956410,4915,4915,4915,4915,0
20250217,141100,22956410,4915,4915,4915,4915,2
20250217,141000,22946580,4925,4925,4925,4925,0
20250217,140900,22946580,4925,4925,4925,4925,0
20250217,140800,22946580,4925,4925,4925,4925,0
20250217,140700,22946580,4925,4925,4925,4925,0
20250217,140600,22946580,4925,4925,4925,4925,0
20250217,140500,22946580,4925,4925,4925,4925,0
20250217,140400,22946580,4925,4925,4925,4925,0
20250217,140300,22946580,4925,4925,4925,4925,1
20250217,140200,22941655,4925,4925,4925,4925,0
20250217,140100,22941655,4925,4925,4925,4925,0
20250217,140000,22941655,4925,4925,4925,4925,0
20250217,135900,22941655,4925,4925,4925,4925,0
20250217,135800,22941655,4925,4925,4925,4925,0
20250217,135700,22941655,4925,4925,4925,4925,0
20250217,135600,22941655,4925,4925,4925,4925,0
20250217,135500,22941655,4925,4925,4925,4925,0
20250217,135400,22941655,4925,4925,4925,4925,0
20250217,135300,22941655,4925,4925,4925,4925,0
20250217,135200,22941655,4925,4925,4925,4925,0
20250217,135100,22941655,4925,4925,4925,4925,0
20250217,135000,22941655,4925,4925,4925,4925,0
20250217,134900,22941655,4925,4925,4925,4925,0
20250217,134800,22941655,4925,4925,4925,4925,0
20250217,134700,22941655,4925,4925,4925,4925,0
20250217,134600,22941655,4925,4925,4925,4925,0
20250217,134500,22941655,4925,4925,4925,4925,0
20250217,134400,22941655,4925,4925,4925,4925,0
20250217,134300,22941655,4925,4925,4925,4925,0
20250217,134200,22941655,4925,4925,4925,4925,0
20250217,134100,22941655,4925,4925,4925,4925,0
20250217,134000,22941655,4925,4925,4925,4925,0
20250217,133900,22941655,4925,4925,4925,4925,0
20250217,133800,22941655,4925,4925,4925,4925,0
20250217,133700,22941655,4925,4925,4925,4925,0
20250217,133600,22941655,4925,4925,4925,4925,0
20250217,133500,22941655,4925,4925,4925,4925,0
20250217,133400,22941655,4925,4925,4925,4925,0
20250217,133300,22941655,4925,4925,4925,4925,0
20250217,133200,22941655,4925,4925,4925,4925,0
20250217,133100,22941655,4925,4925,4925,4925,0
20250217,133000,22941655,4925,4925,4925,4925,0
20250217,132900,22941655,4925,4925,4925,4925,0
20250217,132800,22941655,4925,4925,4925,4925,0
20250217,132700,22941655,4925,4925,4925,4925,0
20250217,132600,22941655,4925,4925,4925,4925,1
20250217,132500,22936730,4925,4925,4925,4925,0
20250217,132400,22936730,4925,4925,4925,4925,0
20250217,132300,22936730,4925,4925,4925,4925,0
20250217,132200,22936730,4925,4925,4925,4925,0
20250217,132100,22936730,4925,4925,4925,4925,0
20250217,132000,22936730,4925,4925,4925,4925,0
20250217,131900,22936730,4925,4925,4925,4925,0
20250217,131800,22936730,4925,4925,4925,4925,1
20250217,131700,22931805,4910,4910,4910,4910,0
20250217,131600,22931805,4910,4910,4910,4910,101
20250217,131500,22435895,4920,4920,4920,4920,0
20250217,131400,22435895,4920,4920,4920,4920,0
20250217,131300,22435895,4920,4920,4920,4920,0
20250217,131200,22435895,4920,4920,4920,4920,0
20250217,131100,22435895,4920,4920,4920,4920,0
20250217,131000,22435895,4920,4920,4920,4920,0
20250217,130900,22435895,4920,4920,4920,4920,0
20250217,130800,22435895,4920,4920,4920,4920,0
20250217,130700,22435895,4920,4920,4920,4920,0
20250217,130600,22435895,4920,4920,4920,4920,0
20250217,130500,22435895,4920,4920,4920,4920,0
20250217,130400,22435895,4920,4920,4920,4920,0
20250217,130300,22435895,4920,4920,4920,4920,0
20250217,130200,22435895,4920,4920,4920,4920,0
20250217,130100,22435895,4920,4920,4920,4920,0
20250217,130000,22435895,4920,4920,4920,4920,0
20250217,125900,22435895,4920,4920,4920,4920,0
20250217,125800,22435895,4920,4920,4920,4920,0
20250217,125700,22435895,4920,4920,4920,4920,214
20250217,125600,21383015,4920,4920,4920,4920,0
20250217,125500,21383015,4920,4920,4920,4920,10
20250217,125400,21333815,4920,4920,4920,4920,0
20250217,125300,21333815,4920,4920,4920,4920,0
20250217,125200,21333815,4920,4920,4920,4920,0
20250217,125100,21333815,4920,4920,4920,4920,0
20250217,125000,21333815,4920,4920,4920,4920,0
20250217,124900,21333815,4920,4920,4920,4920,0
20250217,124800,21333815,4920,4920,4920,4920,0
20250217,124700,21333815,4920,4920,4920,4920,0
20250217,124600,21333815,4920,4920,4920,4920,0
20250217,124500,21333815,4920,4920,4920,4920,0
20250217,124400,21333815,4920,4920,4920,4920,0
20250217,124300,21333815,4920,4920,4920,4920,0
20250217,124200,21333815,4920,4920,4920,4920,0
20250217,124100,21333815,4920,4920,4920,4920,0
20250217,124000,21333815,4920,4920,4920,4920,0
20250217,123900,21333815,4920,4920,4920,4920,5
20250217,123800,21309215,4925,4925,4925,4925,0
20250217,123700,21309215,4925,4935,4935,4925,400
20250217,123600,19336765,4935,4935,4940,4935,119
20250217,123500,18749495,4935,4935,4935,4935,2
20250217,123400,18739625,4930,4930,4930,4930,0
20250217,123300,18739625,4930,4930,4930,4930,0
20250217,123200,18739625,4930,4930,4930,4930,0
20250217,123100,18739625,4930,4930,4930,4930,0
20250217,123000,18739625,4930,4930,4930,4930,1
20250217,122900,18734695,4930,4930,4930,4930,0
20250217,122800,18734695,4930,4930,4930,4930,20
20250217,122700,18636095,4930,4930,4930,4930,0
20250217,122600,18636095,4930,4930,4930,4930,0
20250217,122500,18636095,4930,4930,4930,4930,0
20250217,122400,18636095,4930,4930,4930,4930,0
20250217,122300,18636095,4930,4930,4930,4930,0
20250217,122200,18636095,4930,4930,4930,4930,0
20250217,122100,18636095,4930,4930,4930,4930,0
20250217,122000,18636095,4930,4930,4930,4930,0
20250217,121900,18636095,4930,4930,4930,4930,0
20250217,121800,18636095,4930,4930,4930,4930,0
20250217,121700,18636095,4930,4930,4930,4930,0
20250217,121600,18636095,4930,4930,4930,4930,1
20250217,121500,18631165,4935,4930,4935,4930,60
20250217,121400,18335070,4935,4915,4935,4915,201
20250217,121300,17347135,4915,4915,4915,4915,0
20250217,121200,17347135,4915,4915,4915,4915,0
20250217,121100,17347135,4915,4915,4915,4915,0
20250217,121000,17347135,4915,4915,4915,4915,0
20250217,120900,17347135,4915,4915,4915,4915,0
20250217,120800,17347135,4915,4915,4915,4915,0
20250217,120700,17347135,4915,4915,4915,4915,0
20250217,120600,17347135,4915,4915,4915,4915,0
20250217,120500,17347135,4915,4915,4915,4915,0
20250217,120400,17347135,4915,4915,4915,4915,0
20250217,120300,17347135,4915,4915,4915,4915,6
20250217,120200,17317645,4910,4910,4910,4910,0
20250217,120100,17317645,4910,4910,4910,4910,0
20250217,120000,17317645,4910,4910,4910,4910,0
20250217,115900,17317645,4910,4910,4910,4910,0
20250217,115800,17317645,4910,4910,4910,4910,0
20250217,115700,17317645,4910,4910,4910,4910,0
20250217,115600,17317645,4910,4910,4910,4910,0
20250217,115500,17317645,4910,4910,4910,4910,1
20250217,115400,17312735,4915,4915,4915,4915,0
20250217,115300,17312735,4915,4915,4915,4915,0
20250217,115200,17312735,4915,4915,4915,4915,2
20250217,115100,17302905,4915,4915,4915,4915,2
20250217,115000,17293075,4915,4915,4915,4915,1
20250217,114900,17288160,4915,4915,4915,4915,0
20250217,114800,17288160,4915,4915,4915,4915,0
20250217,114700,17288160,4915,4915,4915,4915,0
20250217,114600,17288160,4915,4915,4915,4915,0
20250217,114500,17288160,4915,4915,4915,4915,0
20250217,114400,17288160,4915,4915,4915,4915,0
20250217,114300,17288160,4915,4915,4915,4915,0
20250217,114200,17288160,4915,4915,4915,4915,0
20250217,114100,17288160,4915,4915,4915,4915,0
20250217,114000,17288160,4915,4915,4915,4915,0
20250217,113900,17288160,4915,4915,4915,4915,0
20250217,113800,17288160,4915,4915,4915,4915,0
20250217,113700,17288160,4915,4915,4915,4915,0
20250217,113600,17288160,4915,4915,4915,4915,0
20250217,113500,17288160,4915,4915,4915,4915,0
20250217,113400,17288160,4915,4915,4915,4915,0
20250217,113300,17288160,4915,4915,4915,4915,0
20250217,113200,17288160,4915,4915,4915,4915,50
20250217,113100,17042410,4915,4915,4915,4915,0
20250217,113000,17042410,4915,4915,4915,4915,0
20250217,112900,17042410,4915,4915,4915,4915,0
20250217,112800,17042410,4915,4915,4915,4915,5
20250217,112700,17017835,4910,4910,4910,4910,0
20250217,112600,17017835,4910,4910,4910,4910,0
20250217,112500,17017835,4910,4910,4910,4910,0
20250217,112400,17017835,4910,4925,4925,4910,1000
20250217,112300,12104380,4925,4925,4925,4925,20
20250217,112200,12005880,4935,4935,4935,4935,0
20250217,112100,12005880,4935,4935,4935,4935,0
20250217,112000,12005880,4935,4935,4935,4935,0
20250217,111900,12005880,4935,4935,4935,4935,0
20250217,111800,12005880,4935,4935,4935,4935,0
20250217,111700,12005880,4935,4935,4935,4935,0
20250217,111600,12005880,4935,4935,4935,4935,1
20250217,111500,12000945,4925,4925,4925,4925,0
20250217,111400,12000945,4925,4925,4925,4925,0
20250217,111300,12000945,4925,4925,4925,4925,0
20250217,111200,12000945,4925,4925,4925,4925,0
20250217,111100,12000945,4925,4925,4925,4925,50
20250217,111000,11754695,4925,4925,4925,4925,92
20250217,110900,11301595,4925,4925,4925,4925,210
20250217,110800,10267345,4925,4925,4925,4925,0
20250217,110700,10267345,4925,4925,4925,4925,0
20250217,110600,10267345,4925,4925,4925,4925,0
20250217,110500,10267345,4925,4925,4925,4925,0
20250217,110400,10267345,4925,4925,4925,4925,0
20250217,110300,10267345,4925,4925,4925,4925,0
20250217,110200,10267345,4925,4925,4925,4925,0
20250217,110100,10267345,4925,4925,4925,4925,0
20250217,110000,10267345,4925,4925,4925,4925,0
20250217,105900,10267345,4925,4925,4925,4925,0
20250217,105800,10267345,4925,4925,4925,4925,0
20250217,105700,10267345,4925,4925,4925,4925,0
20250217,105600,10267345,4925,4925,4925,4925,0
20250217,105500,10267345,4925,4925,4925,4925,0
20250217,105400,10267345,4925,4925,4925,4925,0
20250217,105300,10267345,4925,4925,4925,4925,0
20250217,105200,10267345,4925,4925,4925,4925,0
20250217,105100,10267345,4925,4925,4925,4925,0
20250217,105000,10267345,4925,4925,4925,4925,7
20250217,104900,10232870,4925,4925,4925,4925,0
20250217,104800,10232870,4925,4925,4925,4925,0
20250217,104700,10232870,4925,4925,4925,4925,0
20250217,104600,10232870,4925,4925,4925,4925,0
20250217,104500,10232870,4925,4925,4925,4925,0
20250217,104400,10232870,4925,4925,4925,4925,0
20250217,104300,10232870,4925,4925,4925,4925,0
20250217,104200,10232870,4925,4925,4925,4925,0
20250217,104100,10232870,4925,4925,4925,4925,0
20250217,104000,10232870,4925,4925,4925,4925,0
20250217,103900,10232870,4925,4925,4925,4925,0
20250217,103800,10232870,4925,4925,4925,4925,0
20250217,103700,10232870,4925,4925,4925,4925,0
20250217,103600,10232870,4925,4925,4925,4925,0
20250217,103500,10232870,4925,4925,4925,4925,0
20250217,103400,10232870,4925,4925,4925,4925,0
20250217,103300,10232870,4925,4925,4925,4925,0
20250217,103200,10232870,4925,4925,4925,4925,1
20250217,103100,10227945,4925,4925,4925,4925,0
20250217,103000,10227945,4925,4925,4925,4925,0
20250217,102900,10227945,4925,4925,4925,4925,0
20250217,102800,10227945,4925,4925,4925,4925,0
20250217,102700,10227945,4925,4925,4925,4925,0
20250217,102600,10227945,4925,4925,4925,4925,1
20250217,102500,10223020,4925,4925,4925,4925,0
20250217,102400,10223020,4925,4925,4925,4925,0
20250217,102300,10223020,4925,4925,4925,4925,0
20250217,102200,10223020,4925,4925,4925,4925,0
20250217,102100,10223020,4925,4925,4925,4925,0
20250217,102000,10223020,4925,4925,4925,4925,0
20250217,101900,10223020,4925,4925,4925,4925,0
20250217,101800,10223020,4925,4925,4925,4925,0
20250217,101700,10223020,4925,4925,4925,4925,0
20250217,101600,10223020,4925,4925,4925,4925,0
20250217,101500,10223020,4925,4925,4925,4925,0
20250217,101400,10223020,4925,4925,4925,4925,2
20250217,101300,10213170,4915,4915,4915,4915,0
20250217,101200,10213170,4915,4915,4915,4915,0
20250217,101100,10213170,4915,4915,4915,4915,0
20250217,101000,10213170,4915,4915,4915,4915,0
20250217,100900,10213170,4915,4925,4925,4915,4
20250217,100800,10193480,4925,4925,4925,4925,5
20250217,100700,10168855,4925,4925,4925,4925,0
20250217,100600,10168855,4925,4925,4925,4925,0
20250217,100500,10168855,4925,4925,4925,4925,0
20250217,100400,10168855,4925,4925,4925,4925,0
20250217,100300,10168855,4925,4925,4925,4925,1
20250217,100200,10163930,4925,4925,4925,4925,2
20250217,100100,10154080,4925,4925,4925,4925,0
20250217,100000,10154080,4925,4925,4925,4925,0
20250217,095900,10154080,4925,4925,4925,4925,0
20250217,095800,10154080,4925,4925,4925,4925,0
20250217,095700,10154080,4925,4925,4925,4925,0
20250217,095600,10154080,4925,4925,4925,4925,0
20250217,095500,10154080,4925,4925,4925,4925,0
20250217,095400,10154080,4925,4925,4925,4925,0
20250217,095300,10154080,4925,4925,4925,4925,0
20250217,095200,10154080,4925,4925,4925,4925,1
20250217,095100,10149155,4935,4935,4935,4935,0
20250217,095000,10149155,4935,4935,4935,4935,0
20250217,094900,10149155,4935,4935,4935,4935,0
20250217,094800,10149155,4935,4935,4935,4935,0
20250217,094700,10149155,4935,4935,4935,4935,0
20250217,094600,10149155,4935,4935,4935,4935,0
20250217,094500,10149155,4935,4935,4935,4935,0
20250217,094400,10149155,4935,4935,4935,4935,0
20250217,094300,10149155,4935,4935,4935,4935,0
20250217,094200,10149155,4935,4935,4935,4935,0
20250217,094100,10149155,4935,4935,4935,4935,0
20250217,094000,10149155,4935,4935,4935,4935,0
20250217,093900,10149155,4935,4935,4935,4935,0
20250217,093800,10149155,4935,4935,4935,4935,0
20250217,093700,10149155,4935,4935,4935,4935,0
20250217,093600,10149155,4935,4935,4935,4935,0
20250217,093500,10149155,4935,4935,4935,4935,0
20250217,093400,10149155,4935,4935,4935,4935,1
20250217,093300,10144220,4955,4925,4955,4925,5
20250217,093200,10119490,4910,4910,4910,4910,1
20250217,093100,10114580,4930,4930,4930,4930,0
20250217,093000,10114580,4930,4930,4930,4930,1
20250217,092900,10109650,4970,4970,4970,4970,0
20250217,092800,10109650,4970,4970,4970,4970,0
20250217,092700,10109650,4970,4970,4970,4970,0
20250217,092600,10109650,4970,4970,4970,4970,0
20250217,092500,10109650,4970,4970,4970,4970,0
20250217,092400,10109650,4970,4970,4970,4970,0
20250217,092300,10109650,4970,4970,4970,4970,0
20250217,092200,10109650,4970,4970,4970,4970,0
20250217,092100,10109650,4970,4970,4970,4970,0
20250217,092000,10109650,4970,4970,4970,4970,0
20250217,091900,10109650,4970,4970,4970,4970,0
20250217,091800,10109650,4970,4970,4970,4970,0
20250217,091700,10109650,4970,4970,4970,4970,0
20250217,091600,10109650,4970,4970,4970,4970,0
20250217,091500,10109650,4970,4970,4970,4970,0
20250217,091400,10109650,4970,4970,4970,4970,0
20250217,091300,10109650,4970,4970,4970,4970,1
20250217,091200,10104680,4900,4900,4900,4900,0
20250217,091100,10104680,4900,4900,4900,4900,0
20250217,091000,10104680,4900,4900,4900,4900,0
20250217,090900,10104680,4900,4980,4980,4900,800
20250217,090800,6156520,4985,4985,4985,4985,0
20250217,090700,6156520,4985,4985,4985,4985,0
20250217,090600,6156520,4985,4985,4985,4985,1004
20250217,090500,1151580,4990,4990,4990,4990,0
20250217,090400,1151580,4990,4990,4990,4990,0
20250217,090300,1151580,4990,4990,4990,4990,1
20250217,090200,1146590,4910,4910,4910,4910,0
20250217,090100,1146590,4910,4910,4910,4910,0
20250217,090000,1146590,4910,4960,5000,4910,233