KissMeData/110790/min/candle-20250218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250218,201700,42395985,4860,4860,4860,4860,1906
20250218,201600,42395985,4860,4860,4860,4860,0
20250218,201500,42395985,4860,4860,4860,4860,0
20250218,201400,42395985,4860,4860,4860,4860,0
20250218,201300,42395985,4860,4860,4860,4860,0
20250218,201200,42395985,4860,4860,4860,4860,0
20250218,201100,42395985,4860,4860,4860,4860,0
20250218,201000,42395985,4860,4860,4860,4860,0
20250218,200900,42395985,4860,4860,4860,4860,0
20250218,200800,42395985,4860,4860,4860,4860,0
20250218,200700,42395985,4860,4860,4860,4860,0
20250218,200600,42395985,4860,4860,4860,4860,0
20250218,200500,42395985,4860,4860,4860,4860,0
20250218,200400,42395985,4860,4860,4860,4860,0
20250218,200300,42395985,4860,4860,4860,4860,0
20250218,200200,42395985,4860,4860,4860,4860,0
20250218,200100,42395985,4860,4860,4860,4860,0
20250218,200000,42395985,4860,4860,4860,4860,0
20250218,195900,42395985,4860,4860,4860,4860,0
20250218,195800,42395985,4860,4860,4860,4860,0
20250218,195700,42395985,4860,4860,4860,4860,0
20250218,195600,42395985,4860,4860,4860,4860,0
20250218,195500,42395985,4860,4860,4860,4860,0
20250218,195400,42395985,4860,4860,4860,4860,0
20250218,195300,42395985,4860,4860,4860,4860,0
20250218,195200,42395985,4860,4860,4860,4860,0
20250218,195100,42395985,4860,4860,4860,4860,0
20250218,195000,42395985,4860,4860,4860,4860,0
20250218,194900,42395985,4860,4860,4860,4860,0
20250218,194800,42395985,4860,4860,4860,4860,0
20250218,194700,42395985,4860,4860,4860,4860,1906
20250218,194600,42395985,4860,4860,4860,4860,0
20250218,194500,42395985,4860,4860,4860,4860,0
20250218,194400,42395985,4860,4860,4860,4860,0
20250218,194300,42395985,4860,4860,4860,4860,0
20250218,194200,42395985,4860,4860,4860,4860,0
20250218,194100,42395985,4860,4860,4860,4860,0
20250218,194000,42395985,4860,4860,4860,4860,0
20250218,193900,42395985,4860,4860,4860,4860,0
20250218,193800,42395985,4860,4860,4860,4860,0
20250218,193700,42395985,4860,4860,4860,4860,0
20250218,193600,42395985,4860,4860,4860,4860,0
20250218,193500,42395985,4860,4860,4860,4860,0
20250218,193400,42395985,4860,4860,4860,4860,0
20250218,193300,42395985,4860,4860,4860,4860,0
20250218,193200,42395985,4860,4860,4860,4860,0
20250218,193100,42395985,4860,4860,4860,4860,0
20250218,193000,42395985,4860,4860,4860,4860,0
20250218,192900,42395985,4860,4860,4860,4860,0
20250218,192800,42395985,4860,4860,4860,4860,0
20250218,192700,42395985,4860,4860,4860,4860,0
20250218,192600,42395985,4860,4860,4860,4860,0
20250218,192500,42395985,4860,4860,4860,4860,0
20250218,192400,42395985,4860,4860,4860,4860,0
20250218,192300,42395985,4860,4860,4860,4860,0
20250218,192200,42395985,4860,4860,4860,4860,0
20250218,192100,42395985,4860,4860,4860,4860,0
20250218,192000,42395985,4860,4860,4860,4860,0
20250218,191900,42395985,4860,4860,4860,4860,0
20250218,191800,42395985,4860,4860,4860,4860,0
20250218,191700,42395985,4860,4860,4860,4860,1906
20250218,191600,42395985,4860,4860,4860,4860,0
20250218,191500,42395985,4860,4860,4860,4860,0
20250218,191400,42395985,4860,4860,4860,4860,0
20250218,191300,42395985,4860,4860,4860,4860,0
20250218,191200,42395985,4860,4860,4860,4860,0
20250218,191100,42395985,4860,4860,4860,4860,0
20250218,191000,42395985,4860,4860,4860,4860,0
20250218,190900,42395985,4860,4860,4860,4860,0
20250218,190800,42395985,4860,4860,4860,4860,0
20250218,190700,42395985,4860,4860,4860,4860,0
20250218,190600,42395985,4860,4860,4860,4860,0
20250218,190500,42395985,4860,4860,4860,4860,0
20250218,190400,42395985,4860,4860,4860,4860,0
20250218,190300,42395985,4860,4860,4860,4860,0
20250218,190200,42395985,4860,4860,4860,4860,0
20250218,190100,42395985,4860,4860,4860,4860,0
20250218,190000,42395985,4860,4860,4860,4860,0
20250218,185900,42395985,4860,4860,4860,4860,0
20250218,185800,42395985,4860,4860,4860,4860,0
20250218,185700,42395985,4860,4860,4860,4860,0
20250218,185600,42395985,4860,4860,4860,4860,0
20250218,185500,42395985,4860,4860,4860,4860,0
20250218,185400,42395985,4860,4860,4860,4860,0
20250218,185300,42395985,4860,4860,4860,4860,0
20250218,185200,42395985,4860,4860,4860,4860,0
20250218,185100,42395985,4860,4860,4860,4860,0
20250218,185000,42395985,4860,4860,4860,4860,0
20250218,184900,42395985,4860,4860,4860,4860,0
20250218,184800,42395985,4860,4860,4860,4860,0
20250218,184700,42395985,4860,4860,4860,4860,1906
20250218,184600,42395985,4860,4860,4860,4860,0
20250218,184500,42395985,4860,4860,4860,4860,0
20250218,184400,42395985,4860,4860,4860,4860,0
20250218,184300,42395985,4860,4860,4860,4860,0
20250218,184200,42395985,4860,4860,4860,4860,0
20250218,184100,42395985,4860,4860,4860,4860,0
20250218,184000,42395985,4860,4860,4860,4860,0
20250218,183900,42395985,4860,4860,4860,4860,0
20250218,183800,42395985,4860,4860,4860,4860,0
20250218,183700,42395985,4860,4860,4860,4860,0
20250218,183600,42395985,4860,4860,4860,4860,0
20250218,183500,42395985,4860,4860,4860,4860,0
20250218,183400,42395985,4860,4860,4860,4860,0
20250218,183300,42395985,4860,4860,4860,4860,0
20250218,183200,42395985,4860,4860,4860,4860,0
20250218,183100,42395985,4860,4860,4860,4860,0
20250218,183000,42395985,4860,4860,4860,4860,0
20250218,182900,42395985,4860,4860,4860,4860,0
20250218,182800,42395985,4860,4860,4860,4860,0
20250218,182700,42395985,4860,4860,4860,4860,0
20250218,182600,42395985,4860,4860,4860,4860,0
20250218,182500,42395985,4860,4860,4860,4860,0
20250218,182400,42395985,4860,4860,4860,4860,0
20250218,182300,42395985,4860,4860,4860,4860,0
20250218,182200,42395985,4860,4860,4860,4860,0
20250218,182100,42395985,4860,4860,4860,4860,0
20250218,182000,42395985,4860,4860,4860,4860,0
20250218,181900,42395985,4860,4860,4860,4860,0
20250218,181800,42395985,4860,4860,4860,4860,0
20250218,181700,42395985,4860,4860,4860,4860,1906
20250218,181600,42395985,4860,4860,4860,4860,0
20250218,181500,42395985,4860,4860,4860,4860,0
20250218,181400,42395985,4860,4860,4860,4860,0
20250218,181300,42395985,4860,4860,4860,4860,0
20250218,181200,42395985,4860,4860,4860,4860,0
20250218,181100,42395985,4860,4860,4860,4860,0
20250218,181000,42395985,4860,4860,4860,4860,0
20250218,180900,42395985,4860,4860,4860,4860,0
20250218,180800,42395985,4860,4860,4860,4860,0
20250218,180700,42395985,4860,4860,4860,4860,0
20250218,180600,42395985,4860,4860,4860,4860,0
20250218,180500,42395985,4860,4860,4860,4860,0
20250218,180400,42395985,4860,4860,4860,4860,0
20250218,180300,42395985,4860,4860,4860,4860,0
20250218,180200,42395985,4860,4860,4860,4860,0
20250218,180100,42395985,4860,4860,4860,4860,0
20250218,180000,42395985,4860,4860,4860,4860,0
20250218,175900,42395985,4860,4860,4860,4860,0
20250218,175800,42395985,4860,4860,4860,4860,0
20250218,175700,42395985,4860,4860,4860,4860,0
20250218,175600,42395985,4860,4860,4860,4860,0
20250218,175500,42395985,4860,4860,4860,4860,0
20250218,175400,42395985,4860,4860,4860,4860,0
20250218,175300,42395985,4860,4860,4860,4860,0
20250218,175200,42395985,4860,4860,4860,4860,0
20250218,175100,42395985,4860,4860,4860,4860,0
20250218,175000,42395985,4860,4860,4860,4860,0
20250218,174900,42395985,4860,4860,4860,4860,0
20250218,174800,42395985,4860,4860,4860,4860,0
20250218,174700,42395985,4860,4860,4860,4860,1906
20250218,174600,42395985,4860,4860,4860,4860,0
20250218,174500,42395985,4860,4860,4860,4860,0
20250218,174400,42395985,4860,4860,4860,4860,0
20250218,174300,42395985,4860,4860,4860,4860,0
20250218,174200,42395985,4860,4860,4860,4860,0
20250218,174100,42395985,4860,4860,4860,4860,0
20250218,174000,42395985,4860,4860,4860,4860,0
20250218,173900,42395985,4860,4860,4860,4860,0
20250218,173800,42395985,4860,4860,4860,4860,0
20250218,173700,42395985,4860,4860,4860,4860,0
20250218,173600,42395985,4860,4860,4860,4860,0
20250218,173500,42395985,4860,4860,4860,4860,0
20250218,173400,42395985,4860,4860,4860,4860,0
20250218,173300,42395985,4860,4860,4860,4860,0
20250218,173200,42395985,4860,4860,4860,4860,0
20250218,173100,42395985,4860,4860,4860,4860,0
20250218,173000,42395985,4860,4860,4860,4860,0
20250218,172900,42395985,4860,4860,4860,4860,0
20250218,172800,42395985,4860,4860,4860,4860,0
20250218,172700,42395985,4860,4860,4860,4860,0
20250218,172600,42395985,4860,4860,4860,4860,0
20250218,172500,42395985,4860,4860,4860,4860,0
20250218,172400,42395985,4860,4860,4860,4860,0
20250218,172300,42395985,4860,4860,4860,4860,0
20250218,172200,42395985,4860,4860,4860,4860,0
20250218,172100,42395985,4860,4860,4860,4860,0
20250218,172000,42395985,4860,4860,4860,4860,0
20250218,171900,42395985,4860,4860,4860,4860,0
20250218,171800,42395985,4860,4860,4860,4860,0
20250218,171700,42395985,4860,4860,4860,4860,1906
20250218,171600,42395985,4860,4860,4860,4860,0
20250218,171500,42395985,4860,4860,4860,4860,0
20250218,171400,42395985,4860,4860,4860,4860,0
20250218,171300,42395985,4860,4860,4860,4860,0
20250218,171200,42395985,4860,4860,4860,4860,0
20250218,171100,42395985,4860,4860,4860,4860,0
20250218,171000,42395985,4860,4860,4860,4860,0
20250218,170900,42395985,4860,4860,4860,4860,0
20250218,170800,42395985,4860,4860,4860,4860,0
20250218,170700,42395985,4860,4860,4860,4860,0
20250218,170600,42395985,4860,4860,4860,4860,0
20250218,170500,42395985,4860,4860,4860,4860,0
20250218,170400,42395985,4860,4860,4860,4860,0
20250218,170300,42395985,4860,4860,4860,4860,0
20250218,170200,42395985,4860,4860,4860,4860,0
20250218,170100,42395985,4860,4860,4860,4860,0
20250218,170000,42395985,4860,4860,4860,4860,0
20250218,165900,42395985,4860,4860,4860,4860,0
20250218,165800,42395985,4860,4860,4860,4860,0
20250218,165700,42395985,4860,4860,4860,4860,0
20250218,165600,42395985,4860,4860,4860,4860,0
20250218,165500,42395985,4860,4860,4860,4860,0
20250218,165400,42395985,4860,4860,4860,4860,0
20250218,165300,42395985,4860,4860,4860,4860,0
20250218,165200,42395985,4860,4860,4860,4860,0
20250218,165100,42395985,4860,4860,4860,4860,0
20250218,165000,42395985,4860,4860,4860,4860,0
20250218,164900,42395985,4860,4860,4860,4860,0
20250218,164800,42395985,4860,4860,4860,4860,0
20250218,164700,42395985,4860,4860,4860,4860,1906
20250218,164600,42395985,4860,4860,4860,4860,0
20250218,164500,42395985,4860,4860,4860,4860,0
20250218,164400,42395985,4860,4860,4860,4860,0
20250218,164300,42395985,4860,4860,4860,4860,0
20250218,164200,42395985,4860,4860,4860,4860,0
20250218,164100,42395985,4860,4860,4860,4860,0
20250218,164000,42395985,4860,4860,4860,4860,0
20250218,163900,42395985,4860,4860,4860,4860,0
20250218,163800,42395985,4860,4860,4860,4860,0
20250218,163700,42395985,4860,4860,4860,4860,0
20250218,163600,42395985,4860,4860,4860,4860,0
20250218,163500,42395985,4860,4860,4860,4860,0
20250218,163400,42395985,4860,4860,4860,4860,0
20250218,163300,42395985,4860,4860,4860,4860,0
20250218,163200,42395985,4860,4860,4860,4860,0
20250218,163100,42395985,4860,4860,4860,4860,0
20250218,163000,42395985,4860,4860,4860,4860,0
20250218,162900,42395985,4860,4860,4860,4860,0
20250218,162800,42395985,4860,4860,4860,4860,0
20250218,162700,42395985,4860,4860,4860,4860,0
20250218,162600,42395985,4860,4860,4860,4860,0
20250218,162500,42395985,4860,4860,4860,4860,0
20250218,162400,42395985,4860,4860,4860,4860,0
20250218,162300,42395985,4860,4860,4860,4860,0
20250218,162200,42395985,4860,4860,4860,4860,0
20250218,162100,42395985,4860,4860,4860,4860,0
20250218,162000,42395985,4860,4860,4860,4860,0
20250218,161900,42395985,4860,4860,4860,4860,0
20250218,161800,42395985,4860,4860,4860,4860,0
20250218,161700,42395985,4860,4860,4860,4860,1906
20250218,161600,42395985,4860,4860,4860,4860,0
20250218,161500,42395985,4860,4860,4860,4860,0
20250218,161400,42395985,4860,4860,4860,4860,0
20250218,161300,42395985,4860,4860,4860,4860,0
20250218,161200,42395985,4860,4860,4860,4860,0
20250218,161100,42395985,4860,4860,4860,4860,0
20250218,161000,42395985,4860,4860,4860,4860,0
20250218,160900,42395985,4860,4860,4860,4860,0
20250218,160800,42395985,4860,4860,4860,4860,0
20250218,160700,42395985,4860,4860,4860,4860,0
20250218,160600,42395985,4860,4860,4860,4860,0
20250218,160500,42395985,4860,4860,4860,4860,0
20250218,160400,42395985,4860,4860,4860,4860,0
20250218,160300,42395985,4860,4860,4860,4860,0
20250218,160200,42395985,4860,4860,4860,4860,0
20250218,160100,42395985,4860,4860,4860,4860,0
20250218,160000,42395985,4860,4860,4860,4860,0
20250218,155900,42395985,4860,4860,4860,4860,0
20250218,155800,42395985,4860,4860,4860,4860,0
20250218,155700,42395985,4860,4860,4860,4860,0
20250218,155600,42395985,4860,4860,4860,4860,0
20250218,155500,42395985,4860,4860,4860,4860,0
20250218,155400,42395985,4860,4860,4860,4860,0
20250218,155300,42395985,4860,4860,4860,4860,0
20250218,155200,42395985,4860,4860,4860,4860,0
20250218,155100,42395985,4860,4860,4860,4860,0
20250218,155000,42395985,4860,4860,4860,4860,0
20250218,154900,42395985,4860,4860,4860,4860,0
20250218,154800,42395985,4860,4860,4860,4860,0
20250218,154700,42395985,4860,4860,4860,4860,1906
20250218,154600,42395985,4860,4860,4860,4860,0
20250218,154500,42395985,4860,4860,4860,4860,0
20250218,154400,42395985,4860,4860,4860,4860,0
20250218,154300,42395985,4860,4860,4860,4860,0
20250218,154200,42395985,4860,4860,4860,4860,0
20250218,154100,42395985,4860,4860,4860,4860,0
20250218,154000,42395985,4860,4860,4860,4860,0
20250218,153900,42395985,4860,4860,4860,4860,0
20250218,153800,42395985,4860,4860,4860,4860,0
20250218,153700,42395985,4860,4860,4860,4860,0
20250218,153600,42395985,4860,4860,4860,4860,0
20250218,153500,42395985,4860,4860,4860,4860,0
20250218,153400,42395985,4860,4860,4860,4860,0
20250218,153300,42395985,4860,4860,4860,4860,0
20250218,153200,42395985,4860,4860,4860,4860,0
20250218,153100,42395985,4860,4860,4860,4860,0
20250218,153000,42395985,4860,4860,4860,4860,1906
20250218,152900,33132825,4870,4870,4870,4870,0
20250218,152800,33132825,4870,4870,4870,4870,0
20250218,152700,33132825,4870,4870,4870,4870,0
20250218,152600,33132825,4870,4870,4870,4870,0
20250218,152500,33132825,4870,4870,4870,4870,0
20250218,152400,33132825,4870,4870,4870,4870,0
20250218,152300,33132825,4870,4870,4870,4870,0
20250218,152200,33132825,4870,4870,4870,4870,0
20250218,152100,33132825,4870,4870,4870,4870,0
20250218,152000,33132825,4870,4870,4870,4870,0
20250218,151900,33132825,4870,4870,4870,4870,0
20250218,151800,33132825,4870,4870,4870,4870,4
20250218,151700,33113345,4875,4875,4875,4875,0
20250218,151600,33113345,4875,4875,4875,4875,0
20250218,151500,33113345,4875,4875,4875,4875,0
20250218,151400,33113345,4875,4875,4875,4875,1
20250218,151300,33108470,4865,4865,4865,4865,0
20250218,151200,33108470,4865,4865,4865,4865,0
20250218,151100,33108470,4865,4865,4865,4865,52
20250218,151000,32855490,4865,4870,4870,4865,519
20250218,150900,30330535,4870,4870,4870,4870,6
20250218,150800,30301315,4870,4870,4870,4870,0
20250218,150700,30301315,4870,4870,4870,4870,0
20250218,150600,30301315,4870,4870,4870,4870,1
20250218,150500,30296445,4865,4865,4865,4865,0
20250218,150400,30296445,4865,4865,4865,4865,0
20250218,150300,30296445,4865,4865,4865,4865,197
20250218,150200,29338040,4865,4870,4870,4865,214
20250218,150100,28296875,4870,4870,4870,4870,1
20250218,150000,28292005,4870,4870,4870,4870,408
20250218,145900,26305045,4870,4870,4870,4870,502
20250218,145800,23860305,4870,4870,4870,4870,0
20250218,145700,23860305,4870,4870,4870,4870,0
20250218,145600,23860305,4870,4870,4870,4870,0
20250218,145500,23860305,4870,4870,4870,4870,0
20250218,145400,23860305,4870,4870,4870,4870,0
20250218,145300,23860305,4870,4870,4870,4870,0
20250218,145200,23860305,4870,4870,4870,4870,0
20250218,145100,23860305,4870,4870,4870,4870,0
20250218,145000,23860305,4870,4875,4875,4870,465
20250218,144900,21594505,4885,4885,4885,4885,0
20250218,144800,21594505,4885,4885,4885,4885,0
20250218,144700,21594505,4885,4885,4885,4885,0
20250218,144600,21594505,4885,4885,4885,4885,0
20250218,144500,21594505,4885,4885,4885,4885,0
20250218,144400,21594505,4885,4885,4885,4885,0
20250218,144300,21594505,4885,4885,4885,4885,0
20250218,144200,21594505,4885,4885,4885,4885,0
20250218,144100,21594505,4885,4885,4885,4885,0
20250218,144000,21594505,4885,4885,4885,4885,0
20250218,143900,21594505,4885,4885,4885,4885,0
20250218,143800,21594505,4885,4885,4885,4885,0
20250218,143700,21594505,4885,4885,4885,4885,0
20250218,143600,21594505,4885,4885,4885,4885,0
20250218,143500,21594505,4885,4885,4885,4885,0
20250218,143400,21594505,4885,4885,4885,4885,0
20250218,143300,21594505,4885,4885,4885,4885,0
20250218,143200,21594505,4885,4885,4885,4885,0
20250218,143100,21594505,4885,4885,4885,4885,0
20250218,143000,21594505,4885,4885,4885,4885,0
20250218,142900,21594505,4885,4885,4885,4885,0
20250218,142800,21594505,4885,4885,4885,4885,0
20250218,142700,21594505,4885,4885,4885,4885,0
20250218,142600,21594505,4885,4885,4885,4885,0
20250218,142500,21594505,4885,4885,4885,4885,0
20250218,142400,21594505,4885,4885,4885,4885,0
20250218,142300,21594505,4885,4885,4885,4885,0
20250218,142200,21594505,4885,4885,4885,4885,0
20250218,142100,21594505,4885,4885,4885,4885,0
20250218,142000,21594505,4885,4885,4885,4885,0
20250218,141900,21594505,4885,4885,4885,4885,0
20250218,141800,21594505,4885,4885,4885,4885,0
20250218,141700,21594505,4885,4885,4885,4885,0
20250218,141600,21594505,4885,4885,4885,4885,0
20250218,141500,21594505,4885,4885,4885,4885,1
20250218,141400,21589620,4870,4870,4870,4870,0
20250218,141300,21589620,4870,4870,4870,4870,0
20250218,141200,21589620,4870,4870,4870,4870,0
20250218,141100,21589620,4870,4870,4870,4870,0
20250218,141000,21589620,4870,4870,4870,4870,0
20250218,140900,21589620,4870,4870,4870,4870,0
20250218,140800,21589620,4870,4870,4870,4870,0
20250218,140700,21589620,4870,4870,4870,4870,0
20250218,140600,21589620,4870,4870,4870,4870,3
20250218,140500,21575010,4875,4875,4875,4875,1
20250218,140400,21570135,4890,4890,4890,4890,0
20250218,140300,21570135,4890,4885,4890,4885,2
20250218,140200,21560360,4890,4890,4890,4890,0
20250218,140100,21560360,4890,4890,4890,4890,0
20250218,140000,21560360,4890,4890,4890,4890,0
20250218,135900,21560360,4890,4890,4890,4890,0
20250218,135800,21560360,4890,4890,4890,4890,0
20250218,135700,21560360,4890,4890,4890,4890,0
20250218,135600,21560360,4890,4890,4890,4890,0
20250218,135500,21560360,4890,4890,4890,4890,0
20250218,135400,21560360,4890,4890,4890,4890,0
20250218,135300,21560360,4890,4890,4890,4890,0
20250218,135200,21560360,4890,4890,4890,4890,0
20250218,135100,21560360,4890,4890,4890,4890,0
20250218,135000,21560360,4890,4890,4890,4890,0
20250218,134900,21560360,4890,4890,4890,4890,0
20250218,134800,21560360,4890,4890,4890,4890,0
20250218,134700,21560360,4890,4885,4890,4870,401
20250218,134600,19604340,4895,4895,4895,4895,0
20250218,134500,19604340,4895,4895,4895,4895,0
20250218,134400,19604340,4895,4895,4895,4895,0
20250218,134300,19604340,4895,4895,4895,4895,0
20250218,134200,19604340,4895,4895,4895,4895,0
20250218,134100,19604340,4895,4895,4895,4895,0
20250218,134000,19604340,4895,4895,4895,4895,0
20250218,133900,19604340,4895,4895,4895,4895,0
20250218,133800,19604340,4895,4895,4895,4895,0
20250218,133700,19604340,4895,4895,4895,4895,0
20250218,133600,19604340,4895,4895,4895,4895,0
20250218,133500,19604340,4895,4895,4895,4895,0
20250218,133400,19604340,4895,4895,4895,4895,582
20250218,133300,16755450,4895,4895,4895,4895,0
20250218,133200,16755450,4895,4895,4895,4895,0
20250218,133100,16755450,4895,4895,4895,4895,0
20250218,133000,16755450,4895,4895,4895,4895,0
20250218,132900,16755450,4895,4895,4895,4895,0
20250218,132800,16755450,4895,4895,4895,4895,0
20250218,132700,16755450,4895,4895,4895,4895,0
20250218,132600,16755450,4895,4895,4895,4895,0
20250218,132500,16755450,4895,4895,4895,4895,0
20250218,132400,16755450,4895,4895,4895,4895,0
20250218,132300,16755450,4895,4895,4895,4895,0
20250218,132200,16755450,4895,4895,4895,4895,0
20250218,132100,16755450,4895,4895,4895,4895,0
20250218,132000,16755450,4895,4895,4895,4895,0
20250218,131900,16755450,4895,4895,4895,4895,0
20250218,131800,16755450,4895,4895,4895,4895,0
20250218,131700,16755450,4895,4895,4895,4895,0
20250218,131600,16755450,4895,4895,4895,4895,0
20250218,131500,16755450,4895,4895,4895,4895,0
20250218,131400,16755450,4895,4895,4895,4895,100
20250218,131300,16265950,4895,4895,4895,4895,0
20250218,131200,16265950,4895,4895,4895,4895,0
20250218,131100,16265950,4895,4895,4895,4895,0
20250218,131000,16265950,4895,4895,4895,4895,0
20250218,130900,16265950,4895,4895,4895,4895,0
20250218,130800,16265950,4895,4895,4895,4895,0
20250218,130700,16265950,4895,4895,4895,4895,0
20250218,130600,16265950,4895,4895,4895,4895,0
20250218,130500,16265950,4895,4895,4895,4895,0
20250218,130400,16265950,4895,4895,4895,4895,0
20250218,130300,16265950,4895,4895,4895,4895,0
20250218,130200,16265950,4895,4895,4895,4895,0
20250218,130100,16265950,4895,4895,4895,4895,20
20250218,130000,16168050,4900,4900,4900,4900,0
20250218,125900,16168050,4900,4900,4900,4900,0
20250218,125800,16168050,4900,4900,4900,4900,0
20250218,125700,16168050,4900,4900,4900,4900,0
20250218,125600,16168050,4900,4900,4900,4900,0
20250218,125500,16168050,4900,4900,4900,4900,0
20250218,125400,16168050,4900,4900,4900,4900,0
20250218,125300,16168050,4900,4900,4900,4900,0
20250218,125200,16168050,4900,4900,4900,4900,0
20250218,125100,16168050,4900,4900,4900,4900,0
20250218,125000,16168050,4900,4900,4900,4900,0
20250218,124900,16168050,4900,4900,4900,4900,0
20250218,124800,16168050,4900,4900,4900,4900,0
20250218,124700,16168050,4900,4900,4900,4900,0
20250218,124600,16168050,4900,4900,4900,4900,0
20250218,124500,16168050,4900,4900,4900,4900,0
20250218,124400,16168050,4900,4900,4900,4900,1
20250218,124300,16163150,4885,4885,4885,4885,0
20250218,124200,16163150,4885,4885,4885,4885,0
20250218,124100,16163150,4885,4885,4885,4885,0
20250218,124000,16163150,4885,4885,4885,4885,0
20250218,123900,16163150,4885,4885,4885,4885,0
20250218,123800,16163150,4885,4885,4885,4885,0
20250218,123700,16163150,4885,4885,4885,4885,0
20250218,123600,16163150,4885,4885,4885,4885,0
20250218,123500,16163150,4885,4885,4885,4885,0
20250218,123400,16163150,4885,4885,4885,4885,0
20250218,123300,16163150,4885,4885,4885,4885,0
20250218,123200,16163150,4885,4885,4885,4885,0
20250218,123100,16163150,4885,4885,4885,4885,0
20250218,123000,16163150,4885,4885,4885,4885,97
20250218,122900,15689305,4885,4885,4885,4885,0
20250218,122800,15689305,4885,4885,4885,4885,0
20250218,122700,15689305,4885,4885,4885,4885,8
20250218,122600,15650225,4885,4885,4885,4885,0
20250218,122500,15650225,4885,4885,4885,4885,0
20250218,122400,15650225,4885,4885,4885,4885,0
20250218,122300,15650225,4885,4885,4885,4885,0
20250218,122200,15650225,4885,4885,4885,4885,0
20250218,122100,15650225,4885,4885,4885,4885,0
20250218,122000,15650225,4885,4885,4885,4885,0
20250218,121900,15650225,4885,4885,4885,4885,0
20250218,121800,15650225,4885,4885,4885,4885,100
20250218,121700,15161725,4885,4885,4885,4885,0
20250218,121600,15161725,4885,4885,4885,4885,0
20250218,121500,15161725,4885,4885,4885,4885,0
20250218,121400,15161725,4885,4885,4885,4885,0
20250218,121300,15161725,4885,4885,4885,4885,0
20250218,121200,15161725,4885,4885,4885,4885,0
20250218,121100,15161725,4885,4885,4885,4885,0
20250218,121000,15161725,4885,4885,4885,4885,0
20250218,120900,15161725,4885,4885,4885,4885,0
20250218,120800,15161725,4885,4885,4885,4885,0
20250218,120700,15161725,4885,4885,4885,4885,0
20250218,120600,15161725,4885,4885,4885,4885,0
20250218,120500,15161725,4885,4885,4885,4885,1
20250218,120400,15156840,4870,4870,4870,4870,0
20250218,120300,15156840,4870,4870,4870,4870,0
20250218,120200,15156840,4870,4870,4870,4870,0
20250218,120100,15156840,4870,4870,4870,4870,0
20250218,120000,15156840,4870,4870,4870,4870,0
20250218,115900,15156840,4870,4870,4870,4870,0
20250218,115800,15156840,4870,4870,4870,4870,0
20250218,115700,15156840,4870,4870,4870,4870,0
20250218,115600,15156840,4870,4870,4870,4870,0
20250218,115500,15156840,4870,4870,4870,4870,38
20250218,115400,14971780,4885,4885,4885,4885,0
20250218,115300,14971780,4885,4885,4885,4885,0
20250218,115200,14971780,4885,4885,4885,4885,0
20250218,115100,14971780,4885,4885,4885,4885,0
20250218,115000,14971780,4885,4885,4885,4885,0
20250218,114900,14971780,4885,4885,4885,4885,0
20250218,114800,14971780,4885,4885,4885,4885,0
20250218,114700,14971780,4885,4885,4885,4885,0
20250218,114600,14971780,4885,4885,4885,4885,0
20250218,114500,14971780,4885,4885,4885,4885,0
20250218,114400,14971780,4885,4885,4885,4885,0
20250218,114300,14971780,4885,4885,4885,4885,0
20250218,114200,14971780,4885,4885,4885,4885,0
20250218,114100,14971780,4885,4885,4885,4885,0
20250218,114000,14971780,4885,4885,4885,4885,1
20250218,113900,14966895,4885,4885,4885,4885,0
20250218,113800,14966895,4885,4885,4885,4885,0
20250218,113700,14966895,4885,4885,4885,4885,0
20250218,113600,14966895,4885,4885,4885,4885,0
20250218,113500,14966895,4885,4885,4885,4885,0
20250218,113400,14966895,4885,4885,4885,4885,0
20250218,113300,14966895,4885,4885,4885,4885,0
20250218,113200,14966895,4885,4885,4885,4885,0
20250218,113100,14966895,4885,4885,4885,4885,0
20250218,113000,14966895,4885,4885,4885,4885,0
20250218,112900,14966895,4885,4885,4885,4885,0
20250218,112800,14966895,4885,4885,4885,4885,0
20250218,112700,14966895,4885,4885,4885,4885,0
20250218,112600,14966895,4885,4885,4885,4885,0
20250218,112500,14966895,4885,4885,4885,4885,0
20250218,112400,14966895,4885,4885,4885,4885,0
20250218,112300,14966895,4885,4885,4885,4885,1
20250218,112200,14962010,4860,4860,4860,4860,0
20250218,112100,14962010,4860,4860,4860,4860,0
20250218,112000,14962010,4860,4860,4860,4860,0
20250218,111900,14962010,4860,4860,4860,4860,0
20250218,111800,14962010,4860,4860,4860,4860,0
20250218,111700,14962010,4860,4860,4860,4860,0
20250218,111600,14962010,4860,4900,4900,4860,1001
20250218,111500,10079060,4895,4895,4895,4895,0
20250218,111400,10079060,4895,4895,4895,4895,0
20250218,111300,10079060,4895,4895,4895,4895,0
20250218,111200,10079060,4895,4895,4895,4895,0
20250218,111100,10079060,4895,4895,4895,4895,0
20250218,111000,10079060,4895,4895,4895,4895,0
20250218,110900,10079060,4895,4895,4895,4895,2
20250218,110800,10069270,4905,4905,4905,4905,0
20250218,110700,10069270,4905,4905,4905,4905,0
20250218,110600,10069270,4905,4905,4905,4905,0
20250218,110500,10069270,4905,4905,4905,4905,0
20250218,110400,10069270,4905,4905,4905,4905,0
20250218,110300,10069270,4905,4905,4905,4905,0
20250218,110200,10069270,4905,4905,4905,4905,0
20250218,110100,10069270,4905,4905,4905,4905,0
20250218,110000,10069270,4905,4905,4905,4905,0
20250218,105900,10069270,4905,4905,4905,4905,0
20250218,105800,10069270,4905,4905,4905,4905,0
20250218,105700,10069270,4905,4905,4905,4905,0
20250218,105600,10069270,4905,4905,4905,4905,0
20250218,105500,10069270,4905,4905,4905,4905,0
20250218,105400,10069270,4905,4905,4905,4905,434
20250218,105300,7940500,4890,4890,4890,4890,0
20250218,105200,7940500,4890,4890,4890,4890,0
20250218,105100,7940500,4890,4890,4890,4890,0
20250218,105000,7940500,4890,4890,4890,4890,0
20250218,104900,7940500,4890,4890,4890,4890,66
20250218,104800,7617760,4890,4890,4890,4890,0
20250218,104700,7617760,4890,4890,4890,4890,0
20250218,104600,7617760,4890,4890,4890,4890,0
20250218,104500,7617760,4890,4890,4890,4890,0
20250218,104400,7617760,4890,4890,4890,4890,0
20250218,104300,7617760,4890,4890,4890,4890,0
20250218,104200,7617760,4890,4890,4890,4890,0
20250218,104100,7617760,4890,4890,4890,4890,1
20250218,104000,7612870,4890,4890,4890,4890,0
20250218,103900,7612870,4890,4890,4890,4890,1
20250218,103800,7607980,4885,4885,4885,4885,1
20250218,103700,7603095,4890,4890,4890,4890,0
20250218,103600,7603095,4890,4890,4890,4890,0
20250218,103500,7603095,4890,4890,4890,4890,0
20250218,103400,7603095,4890,4890,4890,4890,0
20250218,103300,7603095,4890,4890,4890,4890,1
20250218,103200,7598205,4885,4885,4885,4885,0
20250218,103100,7598205,4885,4885,4885,4885,0
20250218,103000,7598205,4885,4885,4885,4885,0
20250218,102900,7598205,4885,4885,4885,4885,0
20250218,102800,7598205,4885,4885,4885,4885,0
20250218,102700,7598205,4885,4885,4885,4885,0
20250218,102600,7598205,4885,4885,4885,4885,18
20250218,102500,7510275,4890,4890,4890,4890,0
20250218,102400,7510275,4890,4890,4890,4890,0
20250218,102300,7510275,4890,4890,4890,4890,0
20250218,102200,7510275,4890,4890,4890,4890,0
20250218,102100,7510275,4890,4895,4895,4890,293
20250218,102000,6077500,4895,4895,4895,4895,4
20250218,101900,6057920,4895,4895,4895,4895,0
20250218,101800,6057920,4895,4895,4895,4895,0
20250218,101700,6057920,4895,4895,4895,4895,0
20250218,101600,6057920,4895,4895,4895,4895,0
20250218,101500,6057920,4895,4895,4895,4895,0
20250218,101400,6057920,4895,4895,4895,4895,0
20250218,101300,6057920,4895,4895,4895,4895,0
20250218,101200,6057920,4895,4895,4895,4895,0
20250218,101100,6057920,4895,4895,4895,4895,0
20250218,101000,6057920,4895,4895,4895,4895,0
20250218,100900,6057920,4895,4895,4895,4895,0
20250218,100800,6057920,4895,4900,4900,4895,51
20250218,100700,5808025,4900,4900,4900,4900,0
20250218,100600,5808025,4900,4900,4900,4900,0
20250218,100500,5808025,4900,4900,4900,4900,50
20250218,100400,5563025,4905,4905,4905,4905,0
20250218,100300,5563025,4905,4905,4905,4905,0
20250218,100200,5563025,4905,4905,4905,4905,0
20250218,100100,5563025,4905,4905,4905,4905,0
20250218,100000,5563025,4905,4905,4905,4905,0
20250218,095900,5563025,4905,4905,4905,4905,0
20250218,095800,5563025,4905,4905,4905,4905,0
20250218,095700,5563025,4905,4905,4905,4905,0
20250218,095600,5563025,4905,4905,4905,4905,0
20250218,095500,5563025,4905,4905,4905,4905,0
20250218,095400,5563025,4905,4905,4905,4905,0
20250218,095300,5563025,4905,4905,4905,4905,0
20250218,095200,5563025,4905,4905,4905,4905,0
20250218,095100,5563025,4905,4905,4905,4905,0
20250218,095000,5563025,4905,4905,4905,4905,0
20250218,094900,5563025,4905,4905,4905,4905,2
20250218,094800,5553215,4910,4910,4910,4910,0
20250218,094700,5553215,4910,4910,4910,4910,0
20250218,094600,5553215,4910,4910,4910,4910,0
20250218,094500,5553215,4910,4905,4910,4905,80
20250218,094400,5160425,4910,4905,4910,4905,6
20250218,094300,5130970,4910,4910,4910,4910,0
20250218,094200,5130970,4910,4910,4910,4910,0
20250218,094100,5130970,4910,4910,4910,4910,0
20250218,094000,5130970,4910,4910,4910,4910,0
20250218,093900,5130970,4910,4910,4910,4910,0
20250218,093800,5130970,4910,4900,4910,4900,2
20250218,093700,5121160,4885,4885,4885,4885,0
20250218,093600,5121160,4885,4885,4885,4885,26
20250218,093500,4994150,4885,4885,4885,4885,28
20250218,093400,4857370,4910,4910,4910,4910,0
20250218,093300,4857370,4910,4910,4910,4900,17
20250218,093200,4774000,4900,4890,4920,4890,187
20250218,093100,3856185,4890,4890,4890,4890,0
20250218,093000,3856185,4890,4890,4890,4885,169
20250218,092900,3030275,4890,4890,4890,4890,0
20250218,092800,3030275,4890,4890,4890,4890,0
20250218,092700,3030275,4890,4890,4890,4890,1
20250218,092600,3025385,4885,4885,4885,4885,0
20250218,092500,3025385,4885,4885,4885,4885,0
20250218,092400,3025385,4885,4885,4885,4885,538
20250218,092300,397255,4895,4895,4895,4895,0
20250218,092200,397255,4895,4895,4895,4895,0
20250218,092100,397255,4895,4895,4895,4895,0
20250218,092000,397255,4895,4895,4895,4895,0
20250218,091900,397255,4895,4895,4895,4895,0
20250218,091800,397255,4895,4895,4895,4895,0
20250218,091700,397255,4895,4895,4895,4895,0
20250218,091600,397255,4895,4895,4895,4895,0
20250218,091500,397255,4895,4895,4895,4895,0
20250218,091400,397255,4895,4895,4895,4895,0
20250218,091300,397255,4895,4895,4895,4895,0
20250218,091200,397255,4895,4895,4895,4895,0
20250218,091100,397255,4895,4895,4895,4895,0
20250218,091000,397255,4895,4895,4895,4895,0
20250218,090900,397255,4895,4895,4895,4895,5
20250218,090800,372780,4885,4885,4885,4885,0
20250218,090700,372780,4885,4885,4885,4885,0
20250218,090600,372780,4885,4885,4885,4885,0
20250218,090500,372780,4885,4885,4885,4885,14
20250218,090400,304390,4885,4885,4885,4885,0
20250218,090300,304390,4885,4885,4885,4885,15
20250218,090200,231115,4890,4890,4890,4890,0
20250218,090100,231115,4890,4890,4890,4890,10
20250218,090000,182215,4920,4925,4925,4920,37