KissMeData/130580/min/candle-20250218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250218,202400,48867805,4690,4690,4690,4690,723
20250218,202300,48867805,4690,4690,4690,4690,0
20250218,202200,48867805,4690,4690,4690,4690,0
20250218,202100,48867805,4690,4690,4690,4690,0
20250218,202000,48867805,4690,4690,4690,4690,0
20250218,201900,48867805,4690,4690,4690,4690,0
20250218,201800,48867805,4690,4690,4690,4690,0
20250218,201700,48867805,4690,4690,4690,4690,0
20250218,201600,48867805,4690,4690,4690,4690,0
20250218,201500,48867805,4690,4690,4690,4690,0
20250218,201400,48867805,4690,4690,4690,4690,0
20250218,201300,48867805,4690,4690,4690,4690,0
20250218,201200,48867805,4690,4690,4690,4690,0
20250218,201100,48867805,4690,4690,4690,4690,0
20250218,201000,48867805,4690,4690,4690,4690,0
20250218,200900,48867805,4690,4690,4690,4690,0
20250218,200800,48867805,4690,4690,4690,4690,0
20250218,200700,48867805,4690,4690,4690,4690,0
20250218,200600,48867805,4690,4690,4690,4690,0
20250218,200500,48867805,4690,4690,4690,4690,0
20250218,200400,48867805,4690,4690,4690,4690,0
20250218,200300,48867805,4690,4690,4690,4690,0
20250218,200200,48867805,4690,4690,4690,4690,0
20250218,200100,48867805,4690,4690,4690,4690,0
20250218,200000,48867805,4690,4690,4690,4690,0
20250218,195900,48867805,4690,4690,4690,4690,0
20250218,195800,48867805,4690,4690,4690,4690,0
20250218,195700,48867805,4690,4690,4690,4690,0
20250218,195600,48867805,4690,4690,4690,4690,0
20250218,195500,48867805,4690,4690,4690,4690,0
20250218,195400,48867805,4690,4690,4690,4690,723
20250218,195300,48867805,4690,4690,4690,4690,0
20250218,195200,48867805,4690,4690,4690,4690,0
20250218,195100,48867805,4690,4690,4690,4690,0
20250218,195000,48867805,4690,4690,4690,4690,0
20250218,194900,48867805,4690,4690,4690,4690,0
20250218,194800,48867805,4690,4690,4690,4690,0
20250218,194700,48867805,4690,4690,4690,4690,0
20250218,194600,48867805,4690,4690,4690,4690,0
20250218,194500,48867805,4690,4690,4690,4690,0
20250218,194400,48867805,4690,4690,4690,4690,0
20250218,194300,48867805,4690,4690,4690,4690,0
20250218,194200,48867805,4690,4690,4690,4690,0
20250218,194100,48867805,4690,4690,4690,4690,0
20250218,194000,48867805,4690,4690,4690,4690,0
20250218,193900,48867805,4690,4690,4690,4690,0
20250218,193800,48867805,4690,4690,4690,4690,0
20250218,193700,48867805,4690,4690,4690,4690,0
20250218,193600,48867805,4690,4690,4690,4690,0
20250218,193500,48867805,4690,4690,4690,4690,0
20250218,193400,48867805,4690,4690,4690,4690,0
20250218,193300,48867805,4690,4690,4690,4690,0
20250218,193200,48867805,4690,4690,4690,4690,0
20250218,193100,48867805,4690,4690,4690,4690,0
20250218,193000,48867805,4690,4690,4690,4690,0
20250218,192900,48867805,4690,4690,4690,4690,0
20250218,192800,48867805,4690,4690,4690,4690,0
20250218,192700,48867805,4690,4690,4690,4690,0
20250218,192600,48867805,4690,4690,4690,4690,0
20250218,192500,48867805,4690,4690,4690,4690,0
20250218,192400,48867805,4690,4690,4690,4690,723
20250218,192300,48867805,4690,4690,4690,4690,0
20250218,192200,48867805,4690,4690,4690,4690,0
20250218,192100,48867805,4690,4690,4690,4690,0
20250218,192000,48867805,4690,4690,4690,4690,0
20250218,191900,48867805,4690,4690,4690,4690,0
20250218,191800,48867805,4690,4690,4690,4690,0
20250218,191700,48867805,4690,4690,4690,4690,0
20250218,191600,48867805,4690,4690,4690,4690,0
20250218,191500,48867805,4690,4690,4690,4690,0
20250218,191400,48867805,4690,4690,4690,4690,0
20250218,191300,48867805,4690,4690,4690,4690,0
20250218,191200,48867805,4690,4690,4690,4690,0
20250218,191100,48867805,4690,4690,4690,4690,0
20250218,191000,48867805,4690,4690,4690,4690,0
20250218,190900,48867805,4690,4690,4690,4690,0
20250218,190800,48867805,4690,4690,4690,4690,0
20250218,190700,48867805,4690,4690,4690,4690,0
20250218,190600,48867805,4690,4690,4690,4690,0
20250218,190500,48867805,4690,4690,4690,4690,0
20250218,190400,48867805,4690,4690,4690,4690,0
20250218,190300,48867805,4690,4690,4690,4690,0
20250218,190200,48867805,4690,4690,4690,4690,0
20250218,190100,48867805,4690,4690,4690,4690,0
20250218,190000,48867805,4690,4690,4690,4690,0
20250218,185900,48867805,4690,4690,4690,4690,0
20250218,185800,48867805,4690,4690,4690,4690,0
20250218,185700,48867805,4690,4690,4690,4690,0
20250218,185600,48867805,4690,4690,4690,4690,0
20250218,185500,48867805,4690,4690,4690,4690,0
20250218,185400,48867805,4690,4690,4690,4690,723
20250218,185300,48867805,4690,4690,4690,4690,0
20250218,185200,48867805,4690,4690,4690,4690,0
20250218,185100,48867805,4690,4690,4690,4690,0
20250218,185000,48867805,4690,4690,4690,4690,0
20250218,184900,48867805,4690,4690,4690,4690,0
20250218,184800,48867805,4690,4690,4690,4690,0
20250218,184700,48867805,4690,4690,4690,4690,0
20250218,184600,48867805,4690,4690,4690,4690,0
20250218,184500,48867805,4690,4690,4690,4690,0
20250218,184400,48867805,4690,4690,4690,4690,0
20250218,184300,48867805,4690,4690,4690,4690,0
20250218,184200,48867805,4690,4690,4690,4690,0
20250218,184100,48867805,4690,4690,4690,4690,0
20250218,184000,48867805,4690,4690,4690,4690,0
20250218,183900,48867805,4690,4690,4690,4690,0
20250218,183800,48867805,4690,4690,4690,4690,0
20250218,183700,48867805,4690,4690,4690,4690,0
20250218,183600,48867805,4690,4690,4690,4690,0
20250218,183500,48867805,4690,4690,4690,4690,0
20250218,183400,48867805,4690,4690,4690,4690,0
20250218,183300,48867805,4690,4690,4690,4690,0
20250218,183200,48867805,4690,4690,4690,4690,0
20250218,183100,48867805,4690,4690,4690,4690,0
20250218,183000,48867805,4690,4690,4690,4690,0
20250218,182900,48867805,4690,4690,4690,4690,0
20250218,182800,48867805,4690,4690,4690,4690,0
20250218,182700,48867805,4690,4690,4690,4690,0
20250218,182600,48867805,4690,4690,4690,4690,0
20250218,182500,48867805,4690,4690,4690,4690,0
20250218,182400,48867805,4690,4690,4690,4690,723
20250218,182300,48867805,4690,4690,4690,4690,0
20250218,182200,48867805,4690,4690,4690,4690,0
20250218,182100,48867805,4690,4690,4690,4690,0
20250218,182000,48867805,4690,4690,4690,4690,0
20250218,181900,48867805,4690,4690,4690,4690,0
20250218,181800,48867805,4690,4690,4690,4690,0
20250218,181700,48867805,4690,4690,4690,4690,0
20250218,181600,48867805,4690,4690,4690,4690,0
20250218,181500,48867805,4690,4690,4690,4690,0
20250218,181400,48867805,4690,4690,4690,4690,0
20250218,181300,48867805,4690,4690,4690,4690,0
20250218,181200,48867805,4690,4690,4690,4690,0
20250218,181100,48867805,4690,4690,4690,4690,0
20250218,181000,48867805,4690,4690,4690,4690,0
20250218,180900,48867805,4690,4690,4690,4690,0
20250218,180800,48867805,4690,4690,4690,4690,0
20250218,180700,48867805,4690,4690,4690,4690,0
20250218,180600,48867805,4690,4690,4690,4690,0
20250218,180500,48867805,4690,4690,4690,4690,0
20250218,180400,48867805,4690,4690,4690,4690,0
20250218,180300,48867805,4690,4690,4690,4690,0
20250218,180200,48867805,4690,4690,4690,4690,0
20250218,180100,48867805,4690,4690,4690,4690,0
20250218,180000,48867805,4690,4690,4690,4690,0
20250218,175900,48867805,4690,4690,4690,4690,0
20250218,175800,48867805,4690,4690,4690,4690,0
20250218,175700,48867805,4690,4690,4690,4690,0
20250218,175600,48867805,4690,4690,4690,4690,0
20250218,175500,48867805,4690,4690,4690,4690,0
20250218,175400,48867805,4690,4690,4690,4690,723
20250218,175300,48867805,4690,4690,4690,4690,0
20250218,175200,48867805,4690,4690,4690,4690,0
20250218,175100,48867805,4690,4690,4690,4690,0
20250218,175000,48867805,4690,4690,4690,4690,0
20250218,174900,48867805,4690,4690,4690,4690,0
20250218,174800,48867805,4690,4690,4690,4690,0
20250218,174700,48867805,4690,4690,4690,4690,0
20250218,174600,48867805,4690,4690,4690,4690,0
20250218,174500,48867805,4690,4690,4690,4690,0
20250218,174400,48867805,4690,4690,4690,4690,0
20250218,174300,48867805,4690,4690,4690,4690,0
20250218,174200,48867805,4690,4690,4690,4690,0
20250218,174100,48867805,4690,4690,4690,4690,0
20250218,174000,48867805,4690,4690,4690,4690,0
20250218,173900,48867805,4690,4690,4690,4690,0
20250218,173800,48867805,4690,4690,4690,4690,0
20250218,173700,48867805,4690,4690,4690,4690,0
20250218,173600,48867805,4690,4690,4690,4690,0
20250218,173500,48867805,4690,4690,4690,4690,0
20250218,173400,48867805,4690,4690,4690,4690,0
20250218,173300,48867805,4690,4690,4690,4690,0
20250218,173200,48867805,4690,4690,4690,4690,0
20250218,173100,48867805,4690,4690,4690,4690,0
20250218,173000,48867805,4690,4690,4690,4690,0
20250218,172900,48867805,4690,4690,4690,4690,0
20250218,172800,48867805,4690,4690,4690,4690,0
20250218,172700,48867805,4690,4690,4690,4690,0
20250218,172600,48867805,4690,4690,4690,4690,0
20250218,172500,48867805,4690,4690,4690,4690,0
20250218,172400,48867805,4690,4690,4690,4690,723
20250218,172300,48867805,4690,4690,4690,4690,0
20250218,172200,48867805,4690,4690,4690,4690,0
20250218,172100,48867805,4690,4690,4690,4690,0
20250218,172000,48867805,4690,4690,4690,4690,0
20250218,171900,48867805,4690,4690,4690,4690,0
20250218,171800,48867805,4690,4690,4690,4690,0
20250218,171700,48867805,4690,4690,4690,4690,0
20250218,171600,48867805,4690,4690,4690,4690,0
20250218,171500,48867805,4690,4690,4690,4690,0
20250218,171400,48867805,4690,4690,4690,4690,0
20250218,171300,48867805,4690,4690,4690,4690,0
20250218,171200,48867805,4690,4690,4690,4690,0
20250218,171100,48867805,4690,4690,4690,4690,0
20250218,171000,48867805,4690,4690,4690,4690,0
20250218,170900,48867805,4690,4690,4690,4690,0
20250218,170800,48867805,4690,4690,4690,4690,0
20250218,170700,48867805,4690,4690,4690,4690,0
20250218,170600,48867805,4690,4690,4690,4690,0
20250218,170500,48867805,4690,4690,4690,4690,0
20250218,170400,48867805,4690,4690,4690,4690,0
20250218,170300,48867805,4690,4690,4690,4690,0
20250218,170200,48867805,4690,4690,4690,4690,0
20250218,170100,48867805,4690,4690,4690,4690,0
20250218,170000,48867805,4690,4690,4690,4690,0
20250218,165900,48867805,4690,4690,4690,4690,0
20250218,165800,48867805,4690,4690,4690,4690,0
20250218,165700,48867805,4690,4690,4690,4690,0
20250218,165600,48867805,4690,4690,4690,4690,0
20250218,165500,48867805,4690,4690,4690,4690,0
20250218,165400,48867805,4690,4690,4690,4690,723
20250218,165300,48867805,4690,4690,4690,4690,0
20250218,165200,48867805,4690,4690,4690,4690,0
20250218,165100,48867805,4690,4690,4690,4690,0
20250218,165000,48867805,4690,4690,4690,4690,0
20250218,164900,48867805,4690,4690,4690,4690,0
20250218,164800,48867805,4690,4690,4690,4690,0
20250218,164700,48867805,4690,4690,4690,4690,0
20250218,164600,48867805,4690,4690,4690,4690,0
20250218,164500,48867805,4690,4690,4690,4690,0
20250218,164400,48867805,4690,4690,4690,4690,0
20250218,164300,48867805,4690,4690,4690,4690,0
20250218,164200,48867805,4690,4690,4690,4690,0
20250218,164100,48867805,4690,4690,4690,4690,0
20250218,164000,48867805,4690,4690,4690,4690,0
20250218,163900,48867805,4690,4690,4690,4690,0
20250218,163800,48867805,4690,4690,4690,4690,0
20250218,163700,48867805,4690,4690,4690,4690,0
20250218,163600,48867805,4690,4690,4690,4690,0
20250218,163500,48867805,4690,4690,4690,4690,0
20250218,163400,48867805,4690,4690,4690,4690,0
20250218,163300,48867805,4690,4690,4690,4690,0
20250218,163200,48867805,4690,4690,4690,4690,0
20250218,163100,48867805,4690,4690,4690,4690,0
20250218,163000,48867805,4690,4690,4690,4690,0
20250218,162900,48867805,4690,4690,4690,4690,0
20250218,162800,48867805,4690,4690,4690,4690,0
20250218,162700,48867805,4690,4690,4690,4690,0
20250218,162600,48867805,4690,4690,4690,4690,0
20250218,162500,48867805,4690,4690,4690,4690,0
20250218,162400,48867805,4690,4690,4690,4690,723
20250218,162300,48867805,4690,4690,4690,4690,0
20250218,162200,48867805,4690,4690,4690,4690,0
20250218,162100,48867805,4690,4690,4690,4690,0
20250218,162000,48867805,4690,4690,4690,4690,0
20250218,161900,48867805,4690,4690,4690,4690,0
20250218,161800,48867805,4690,4690,4690,4690,0
20250218,161700,48867805,4690,4690,4690,4690,0
20250218,161600,48867805,4690,4690,4690,4690,0
20250218,161500,48867805,4690,4690,4690,4690,0
20250218,161400,48867805,4690,4690,4690,4690,0
20250218,161300,48867805,4690,4690,4690,4690,0
20250218,161200,48867805,4690,4690,4690,4690,0
20250218,161100,48867805,4690,4690,4690,4690,0
20250218,161000,48867805,4690,4690,4690,4690,0
20250218,160900,48867805,4690,4690,4690,4690,0
20250218,160800,48867805,4690,4690,4690,4690,0
20250218,160700,48867805,4690,4690,4690,4690,0
20250218,160600,48867805,4690,4690,4690,4690,0
20250218,160500,48867805,4690,4690,4690,4690,0
20250218,160400,48867805,4690,4690,4690,4690,0
20250218,160300,48867805,4690,4690,4690,4690,0
20250218,160200,48867805,4690,4690,4690,4690,0
20250218,160100,48867805,4690,4690,4690,4690,0
20250218,160000,48867805,4690,4690,4690,4690,0
20250218,155900,48867805,4690,4690,4690,4690,0
20250218,155800,48867805,4690,4690,4690,4690,0
20250218,155700,48867805,4690,4690,4690,4690,0
20250218,155600,48867805,4690,4690,4690,4690,0
20250218,155500,48867805,4690,4690,4690,4690,0
20250218,155400,48867805,4690,4690,4690,4690,723
20250218,155300,48867805,4690,4690,4690,4690,0
20250218,155200,48867805,4690,4690,4690,4690,0
20250218,155100,48867805,4690,4690,4690,4690,0
20250218,155000,48867805,4690,4690,4690,4690,0
20250218,154900,48867805,4690,4690,4690,4690,0
20250218,154800,48867805,4690,4690,4690,4690,0
20250218,154700,48867805,4690,4690,4690,4690,0
20250218,154600,48867805,4690,4690,4690,4690,0
20250218,154500,48867805,4690,4690,4690,4690,0
20250218,154400,48867805,4690,4690,4690,4690,0
20250218,154300,48867805,4690,4690,4690,4690,0
20250218,154200,48867805,4690,4690,4690,4690,0
20250218,154100,48867805,4690,4690,4690,4690,0
20250218,154000,48867805,4690,4690,4690,4690,0
20250218,153900,48867805,4690,4690,4690,4690,0
20250218,153800,48867805,4690,4690,4690,4690,0
20250218,153700,48867805,4690,4690,4690,4690,0
20250218,153600,48867805,4690,4690,4690,4690,0
20250218,153500,48867805,4690,4690,4690,4690,0
20250218,153400,48867805,4690,4690,4690,4690,0
20250218,153300,48867805,4690,4690,4690,4690,0
20250218,153200,48867805,4690,4690,4690,4690,0
20250218,153100,48867805,4690,4690,4690,4690,0
20250218,153000,48867805,4690,4690,4690,4690,723
20250218,152900,45476935,4685,4685,4685,4685,0
20250218,152800,45476935,4685,4685,4685,4685,0
20250218,152700,45476935,4685,4685,4685,4685,0
20250218,152600,45476935,4685,4685,4685,4685,0
20250218,152500,45476935,4685,4685,4685,4685,0
20250218,152400,45476935,4685,4685,4685,4685,0
20250218,152300,45476935,4685,4685,4685,4685,0
20250218,152200,45476935,4685,4685,4685,4685,0
20250218,152100,45476935,4685,4685,4685,4685,0
20250218,152000,45476935,4685,4685,4685,4685,0
20250218,151900,45476935,4685,4685,4685,4685,5
20250218,151800,45453510,4690,4690,4690,4690,0
20250218,151700,45453510,4690,4690,4690,4690,0
20250218,151600,45453510,4690,4690,4690,4690,0
20250218,151500,45453510,4690,4685,4690,4685,6
20250218,151400,45425395,4690,4690,4690,4690,0
20250218,151300,45425395,4690,4690,4690,4690,0
20250218,151200,45425395,4690,4690,4690,4690,0
20250218,151100,45425395,4690,4690,4690,4690,0
20250218,151000,45425395,4690,4685,4690,4685,2
20250218,150900,45416020,4680,4680,4680,4680,0
20250218,150800,45416020,4680,4680,4680,4680,0
20250218,150700,45416020,4680,4680,4680,4680,0
20250218,150600,45416020,4680,4680,4680,4680,0
20250218,150500,45416020,4680,4680,4680,4680,30
20250218,150400,45275620,4685,4685,4685,4685,0
20250218,150300,45275620,4685,4685,4685,4685,200
20250218,150200,44338620,4685,4685,4685,4685,0
20250218,150100,44338620,4685,4685,4685,4685,0
20250218,150000,44338620,4685,4685,4685,4685,0
20250218,145900,44338620,4685,4685,4685,4685,0
20250218,145800,44338620,4685,4685,4685,4685,0
20250218,145700,44338620,4685,4685,4685,4685,0
20250218,145600,44338620,4685,4685,4685,4685,0
20250218,145500,44338620,4685,4685,4685,4685,0
20250218,145400,44338620,4685,4685,4685,4685,0
20250218,145300,44338620,4685,4685,4685,4685,0
20250218,145200,44338620,4685,4685,4685,4685,0
20250218,145100,44338620,4685,4685,4685,4685,0
20250218,145000,44338620,4685,4685,4685,4685,0
20250218,144900,44338620,4685,4685,4685,4685,0
20250218,144800,44338620,4685,4685,4685,4685,0
20250218,144700,44338620,4685,4685,4685,4685,0
20250218,144600,44338620,4685,4685,4685,4685,0
20250218,144500,44338620,4685,4685,4685,4685,0
20250218,144400,44338620,4685,4685,4685,4685,0
20250218,144300,44338620,4685,4685,4685,4685,0
20250218,144200,44338620,4685,4680,4685,4680,224
20250218,144100,43290295,4670,4670,4670,4670,0
20250218,144000,43290295,4670,4670,4670,4670,0
20250218,143900,43290295,4670,4670,4670,4670,3
20250218,143800,43276285,4670,4670,4670,4670,0
20250218,143700,43276285,4670,4670,4670,4670,138
20250218,143600,42631825,4675,4690,4690,4675,859
20250218,143500,38615395,4695,4695,4695,4695,0
20250218,143400,38615395,4695,4695,4695,4695,0
20250218,143300,38615395,4695,4695,4695,4695,0
20250218,143200,38615395,4695,4695,4695,4695,0
20250218,143100,38615395,4695,4695,4695,4695,0
20250218,143000,38615395,4695,4695,4695,4695,0
20250218,142900,38615395,4695,4695,4695,4695,0
20250218,142800,38615395,4695,4695,4695,4695,1
20250218,142700,38610700,4690,4690,4690,4690,0
20250218,142600,38610700,4690,4690,4690,4690,0
20250218,142500,38610700,4690,4690,4690,4690,0
20250218,142400,38610700,4690,4690,4690,4690,0
20250218,142300,38610700,4690,4690,4690,4690,0
20250218,142200,38610700,4690,4690,4690,4690,0
20250218,142100,38610700,4690,4690,4690,4690,0
20250218,142000,38610700,4690,4690,4690,4690,0
20250218,141900,38610700,4690,4690,4690,4690,0
20250218,141800,38610700,4690,4690,4690,4690,0
20250218,141700,38610700,4690,4690,4690,4690,0
20250218,141600,38610700,4690,4690,4690,4690,43
20250218,141500,38409030,4695,4695,4695,4695,0
20250218,141400,38409030,4695,4695,4695,4695,0
20250218,141300,38409030,4695,4695,4695,4695,0
20250218,141200,38409030,4695,4695,4695,4695,0
20250218,141100,38409030,4695,4695,4695,4695,0
20250218,141000,38409030,4695,4695,4695,4695,0
20250218,140900,38409030,4695,4695,4695,4695,0
20250218,140800,38409030,4695,4695,4695,4695,0
20250218,140700,38409030,4695,4695,4695,4695,0
20250218,140600,38409030,4695,4695,4695,4695,0
20250218,140500,38409030,4695,4695,4695,4695,0
20250218,140400,38409030,4695,4695,4695,4695,0
20250218,140300,38409030,4695,4695,4695,4695,10
20250218,140200,38362080,4695,4695,4695,4695,0
20250218,140100,38362080,4695,4695,4695,4695,1
20250218,140000,38357385,4695,4695,4695,4695,0
20250218,135900,38357385,4695,4695,4695,4695,0
20250218,135800,38357385,4695,4695,4695,4695,0
20250218,135700,38357385,4695,4695,4695,4695,0
20250218,135600,38357385,4695,4695,4695,4695,0
20250218,135500,38357385,4695,4695,4695,4695,0
20250218,135400,38357385,4695,4695,4695,4695,0
20250218,135300,38357385,4695,4695,4695,4695,0
20250218,135200,38357385,4695,4695,4695,4695,0
20250218,135100,38357385,4695,4695,4695,4695,0
20250218,135000,38357385,4695,4695,4695,4695,0
20250218,134900,38357385,4695,4695,4695,4695,0
20250218,134800,38357385,4695,4695,4695,4695,0
20250218,134700,38357385,4695,4695,4695,4695,0
20250218,134600,38357385,4695,4695,4695,4695,10
20250218,134500,38310435,4690,4690,4690,4690,0
20250218,134400,38310435,4690,4690,4690,4690,0
20250218,134300,38310435,4690,4690,4690,4690,0
20250218,134200,38310435,4690,4690,4690,4690,0
20250218,134100,38310435,4690,4690,4690,4690,0
20250218,134000,38310435,4690,4690,4690,4690,2
20250218,133900,38301055,4690,4690,4690,4690,0
20250218,133800,38301055,4690,4690,4690,4690,0
20250218,133700,38301055,4690,4690,4690,4690,21
20250218,133600,38202565,4690,4690,4690,4690,100
20250218,133500,37733565,4690,4690,4690,4690,0
20250218,133400,37733565,4690,4690,4690,4690,0
20250218,133300,37733565,4690,4690,4690,4690,0
20250218,133200,37733565,4690,4690,4690,4690,0
20250218,133100,37733565,4690,4690,4690,4690,15
20250218,133000,37663215,4690,4690,4690,4690,0
20250218,132900,37663215,4690,4690,4690,4690,0
20250218,132800,37663215,4690,4690,4690,4690,0
20250218,132700,37663215,4690,4690,4690,4690,0
20250218,132600,37663215,4690,4690,4690,4690,0
20250218,132500,37663215,4690,4690,4690,4690,1
20250218,132400,37658525,4685,4685,4685,4685,0
20250218,132300,37658525,4685,4685,4685,4685,10
20250218,132200,37611675,4690,4690,4690,4690,0
20250218,132100,37611675,4690,4690,4690,4690,0
20250218,132000,37611675,4690,4690,4690,4690,0
20250218,131900,37611675,4690,4690,4690,4690,110
20250218,131800,37095775,4690,4690,4690,4690,0
20250218,131700,37095775,4690,4690,4690,4690,1
20250218,131600,37091085,4690,4690,4690,4690,0
20250218,131500,37091085,4690,4690,4690,4690,0
20250218,131400,37091085,4690,4690,4690,4690,0
20250218,131300,37091085,4690,4690,4690,4690,0
20250218,131200,37091085,4690,4690,4690,4690,2
20250218,131100,37081705,4690,4690,4690,4690,0
20250218,131000,37081705,4690,4690,4690,4690,0
20250218,130900,37081705,4690,4690,4690,4690,2
20250218,130800,37072325,4690,4690,4690,4690,0
20250218,130700,37072325,4690,4690,4690,4690,0
20250218,130600,37072325,4690,4690,4690,4690,0
20250218,130500,37072325,4690,4690,4690,4690,0
20250218,130400,37072325,4690,4690,4690,4690,0
20250218,130300,37072325,4690,4690,4690,4690,0
20250218,130200,37072325,4690,4690,4690,4690,0
20250218,130100,37072325,4690,4690,4690,4690,18
20250218,130000,36987905,4690,4690,4690,4690,5
20250218,125900,36964455,4690,4690,4690,4690,0
20250218,125800,36964455,4690,4690,4690,4690,2
20250218,125700,36955075,4690,4690,4690,4690,0
20250218,125600,36955075,4690,4690,4690,4690,0
20250218,125500,36955075,4690,4690,4690,4690,0
20250218,125400,36955075,4690,4690,4690,4690,100
20250218,125300,36486075,4690,4690,4690,4690,0
20250218,125200,36486075,4690,4690,4690,4690,0
20250218,125100,36486075,4690,4690,4690,4690,0
20250218,125000,36486075,4690,4690,4690,4690,0
20250218,124900,36486075,4690,4690,4690,4690,0
20250218,124800,36486075,4690,4690,4690,4690,0
20250218,124700,36486075,4690,4690,4690,4690,9
20250218,124600,36443865,4690,4690,4690,4690,0
20250218,124500,36443865,4690,4690,4690,4690,0
20250218,124400,36443865,4690,4690,4690,4690,0
20250218,124300,36443865,4690,4690,4690,4690,1
20250218,124200,36439175,4690,4690,4690,4690,0
20250218,124100,36439175,4690,4690,4690,4690,0
20250218,124000,36439175,4690,4690,4690,4690,0
20250218,123900,36439175,4690,4690,4690,4690,0
20250218,123800,36439175,4690,4690,4690,4690,0
20250218,123700,36439175,4690,4690,4690,4690,0
20250218,123600,36439175,4690,4690,4690,4690,30
20250218,123500,36298475,4685,4685,4685,4685,0
20250218,123400,36298475,4685,4685,4685,4685,0
20250218,123300,36298475,4685,4685,4685,4685,0
20250218,123200,36298475,4685,4685,4685,4685,0
20250218,123100,36298475,4685,4685,4685,4685,0
20250218,123000,36298475,4685,4685,4685,4685,0
20250218,122900,36298475,4685,4685,4685,4685,0
20250218,122800,36298475,4685,4685,4685,4685,0
20250218,122700,36298475,4685,4685,4685,4685,0
20250218,122600,36298475,4685,4685,4685,4685,0
20250218,122500,36298475,4685,4685,4685,4685,0
20250218,122400,36298475,4685,4685,4685,4685,0
20250218,122300,36298475,4685,4685,4685,4685,0
20250218,122200,36298475,4685,4685,4685,4685,0
20250218,122100,36298475,4685,4685,4685,4685,1
20250218,122000,36293790,4685,4685,4685,4685,0
20250218,121900,36293790,4685,4685,4685,4685,0
20250218,121800,36293790,4685,4685,4685,4685,0
20250218,121700,36293790,4685,4685,4685,4685,0
20250218,121600,36293790,4685,4685,4685,4685,0
20250218,121500,36293790,4685,4685,4685,4685,0
20250218,121400,36293790,4685,4685,4685,4685,0
20250218,121300,36293790,4685,4685,4685,4685,241
20250218,121200,35164705,4690,4690,4690,4690,0
20250218,121100,35164705,4690,4690,4690,4690,0
20250218,121000,35164705,4690,4690,4690,4690,0
20250218,120900,35164705,4690,4690,4690,4690,0
20250218,120800,35164705,4690,4690,4690,4690,43
20250218,120700,34963035,4685,4685,4685,4685,1
20250218,120600,34958350,4690,4690,4690,4690,203
20250218,120500,34006280,4690,4690,4690,4690,21
20250218,120400,33907790,4690,4690,4690,4690,0
20250218,120300,33907790,4690,4690,4690,4690,21
20250218,120200,33809300,4690,4690,4690,4690,0
20250218,120100,33809300,4690,4690,4690,4690,0
20250218,120000,33809300,4690,4690,4690,4690,0
20250218,115900,33809300,4690,4690,4690,4690,0
20250218,115800,33809300,4690,4690,4690,4690,0
20250218,115700,33809300,4690,4690,4690,4690,0
20250218,115600,33809300,4690,4690,4690,4690,0
20250218,115500,33809300,4690,4690,4690,4690,3
20250218,115400,33795230,4685,4685,4685,4685,0
20250218,115300,33795230,4685,4685,4685,4685,0
20250218,115200,33795230,4685,4685,4685,4685,0
20250218,115100,33795230,4685,4685,4685,4685,0
20250218,115000,33795230,4685,4685,4685,4685,150
20250218,114900,33092480,4690,4690,4690,4690,0
20250218,114800,33092480,4690,4690,4690,4690,448
20250218,114700,30991360,4685,4685,4685,4685,0
20250218,114600,30991360,4685,4685,4685,4685,0
20250218,114500,30991360,4685,4685,4685,4685,0
20250218,114400,30991360,4685,4685,4685,4685,0
20250218,114300,30991360,4685,4685,4685,4685,0
20250218,114200,30991360,4685,4685,4685,4685,341
20250218,114100,29393775,4675,4675,4675,4675,0
20250218,114000,29393775,4675,4675,4675,4675,0
20250218,113900,29393775,4675,4675,4675,4675,0
20250218,113800,29393775,4675,4675,4675,4675,0
20250218,113700,29393775,4675,4675,4675,4675,0
20250218,113600,29393775,4675,4670,4675,4670,4
20250218,113500,29375085,4670,4670,4670,4670,100
20250218,113400,28908085,4685,4685,4685,4685,0
20250218,113300,28908085,4685,4685,4685,4685,4
20250218,113200,28889345,4670,4680,4680,4670,285
20250218,113100,27557475,4675,4675,4675,4675,0
20250218,113000,27557475,4675,4675,4675,4675,0
20250218,112900,27557475,4675,4675,4675,4675,0
20250218,112800,27557475,4675,4675,4675,4675,0
20250218,112700,27557475,4675,4675,4675,4675,0
20250218,112600,27557475,4675,4675,4675,4675,0
20250218,112500,27557475,4675,4675,4675,4675,0
20250218,112400,27557475,4675,4675,4675,4675,0
20250218,112300,27557475,4675,4675,4675,4675,0
20250218,112200,27557475,4675,4675,4675,4675,0
20250218,112100,27557475,4675,4680,4680,4675,200
20250218,112000,26622370,4680,4680,4680,4680,0
20250218,111900,26622370,4680,4685,4685,4680,32
20250218,111800,26472500,4685,4685,4685,4685,0
20250218,111700,26472500,4685,4685,4685,4685,0
20250218,111600,26472500,4685,4685,4685,4685,0
20250218,111500,26472500,4685,4685,4685,4685,0
20250218,111400,26472500,4685,4685,4685,4685,0
20250218,111300,26472500,4685,4685,4685,4685,0
20250218,111200,26472500,4685,4685,4685,4685,0
20250218,111100,26472500,4685,4685,4685,4685,0
20250218,111000,26472500,4685,4685,4685,4685,0
20250218,110900,26472500,4685,4680,4685,4680,4
20250218,110800,26453770,4685,4685,4685,4685,0
20250218,110700,26453770,4685,4685,4685,4685,4
20250218,110600,26435030,4680,4680,4680,4680,0
20250218,110500,26435030,4680,4685,4685,4680,242
20250218,110400,25302415,4685,4685,4685,4685,104
20250218,110300,24815175,4690,4690,4690,4690,0
20250218,110200,24815175,4690,4690,4690,4690,0
20250218,110100,24815175,4690,4690,4690,4690,0
20250218,110000,24815175,4690,4690,4690,4690,0
20250218,105900,24815175,4690,4690,4690,4690,0
20250218,105800,24815175,4690,4690,4690,4690,0
20250218,105700,24815175,4690,4690,4690,4690,1
20250218,105600,24810485,4690,4690,4690,4690,0
20250218,105500,24810485,4690,4690,4690,4685,703
20250218,105400,21513990,4690,4690,4690,4690,0
20250218,105300,21513990,4690,4690,4690,4690,56
20250218,105200,21251350,4695,4695,4695,4695,0
20250218,105100,21251350,4695,4695,4695,4695,0
20250218,105000,21251350,4695,4695,4695,4695,0
20250218,104900,21251350,4695,4695,4695,4695,0
20250218,104800,21251350,4695,4695,4695,4695,0
20250218,104700,21251350,4695,4695,4695,4695,0
20250218,104600,21251350,4695,4695,4695,4695,0
20250218,104500,21251350,4695,4695,4695,4695,0
20250218,104400,21251350,4695,4695,4695,4695,0
20250218,104300,21251350,4695,4695,4695,4695,0
20250218,104200,21251350,4695,4695,4695,4695,0
20250218,104100,21251350,4695,4695,4695,4695,0
20250218,104000,21251350,4695,4695,4695,4695,0
20250218,103900,21251350,4695,4695,4695,4695,5
20250218,103800,21227875,4695,4695,4695,4695,1
20250218,103700,21223180,4695,4695,4695,4695,0
20250218,103600,21223180,4695,4695,4695,4695,0
20250218,103500,21223180,4695,4695,4695,4695,0
20250218,103400,21223180,4695,4695,4695,4695,0
20250218,103300,21223180,4695,4695,4695,4695,0
20250218,103200,21223180,4695,4695,4695,4695,0
20250218,103100,21223180,4695,4695,4695,4695,3
20250218,103000,21209095,4695,4695,4695,4695,50
20250218,102900,20974345,4695,4695,4695,4695,17
20250218,102800,20894530,4695,4695,4695,4695,0
20250218,102700,20894530,4695,4695,4695,4695,0
20250218,102600,20894530,4695,4695,4695,4695,1
20250218,102500,20889835,4695,4695,4695,4695,0
20250218,102400,20889835,4695,4695,4695,4695,0
20250218,102300,20889835,4695,4695,4695,4695,520
20250218,102200,18448435,4695,4695,4695,4695,50
20250218,102100,18213685,4695,4695,4695,4695,0
20250218,102000,18213685,4695,4695,4695,4695,1
20250218,101900,18208990,4695,4695,4695,4695,0
20250218,101800,18208990,4695,4695,4695,4695,0
20250218,101700,18208990,4695,4695,4695,4695,0
20250218,101600,18208990,4695,4695,4695,4695,0
20250218,101500,18208990,4695,4695,4695,4695,0
20250218,101400,18208990,4695,4695,4695,4695,0
20250218,101300,18208990,4695,4695,4695,4695,0
20250218,101200,18208990,4695,4695,4695,4695,1
20250218,101100,18204295,4695,4695,4695,4695,0
20250218,101000,18204295,4695,4695,4695,4690,494
20250218,100900,15887415,4695,4705,4705,4695,2095
20250218,100800,6041445,4710,4710,4710,4710,0
20250218,100700,6041445,4710,4710,4710,4710,0
20250218,100600,6041445,4710,4710,4710,4710,0
20250218,100500,6041445,4710,4710,4710,4710,0
20250218,100400,6041445,4710,4710,4710,4710,0
20250218,100300,6041445,4710,4710,4710,4710,0
20250218,100200,6041445,4710,4710,4710,4710,0
20250218,100100,6041445,4710,4710,4710,4710,0
20250218,100000,6041445,4710,4710,4710,4710,0
20250218,095900,6041445,4710,4710,4710,4710,3
20250218,095800,6027315,4705,4705,4705,4705,0
20250218,095700,6027315,4705,4705,4705,4705,0
20250218,095600,6027315,4705,4705,4705,4705,0
20250218,095500,6027315,4705,4705,4705,4705,0
20250218,095400,6027315,4705,4705,4705,4705,100
20250218,095300,5556815,4710,4710,4710,4710,0
20250218,095200,5556815,4710,4710,4710,4710,0
20250218,095100,5556815,4710,4710,4710,4710,0
20250218,095000,5556815,4710,4710,4710,4710,0
20250218,094900,5556815,4710,4710,4710,4710,0
20250218,094800,5556815,4710,4710,4710,4710,0
20250218,094700,5556815,4710,4710,4710,4710,0
20250218,094600,5556815,4710,4710,4710,4710,0
20250218,094500,5556815,4710,4710,4710,4710,1
20250218,094400,5552105,4710,4710,4710,4710,8
20250218,094300,5514425,4710,4710,4710,4710,0
20250218,094200,5514425,4710,4710,4710,4710,200
20250218,094100,4572425,4710,4710,4710,4710,0
20250218,094000,4572425,4710,4710,4710,4710,0
20250218,093900,4572425,4710,4710,4710,4710,5
20250218,093800,4548875,4710,4710,4710,4710,0
20250218,093700,4548875,4710,4710,4710,4710,0
20250218,093600,4548875,4710,4710,4710,4710,0
20250218,093500,4548875,4710,4710,4710,4710,0
20250218,093400,4548875,4710,4710,4710,4710,0
20250218,093300,4548875,4710,4710,4710,4710,0
20250218,093200,4548875,4710,4710,4710,4710,0
20250218,093100,4548875,4710,4710,4710,4710,0
20250218,093000,4548875,4710,4710,4710,4710,1
20250218,092900,4544165,4710,4710,4710,4710,0
20250218,092800,4544165,4710,4710,4710,4710,0
20250218,092700,4544165,4710,4710,4710,4710,0
20250218,092600,4544165,4710,4710,4710,4710,5
20250218,092500,4520615,4710,4710,4710,4710,0
20250218,092400,4520615,4710,4710,4710,4710,263
20250218,092300,3281885,4710,4710,4710,4710,157
20250218,092200,2542415,4715,4715,4715,4715,0
20250218,092100,2542415,4715,4715,4715,4715,0
20250218,092000,2542415,4715,4710,4715,4710,13
20250218,091900,2481160,4710,4730,4730,4710,521
20250218,091800,23660,4735,4735,4735,4735,0
20250218,091700,23660,4735,4735,4735,4735,0
20250218,091600,23660,4735,4735,4735,4735,0
20250218,091500,23660,4735,4735,4735,4735,1
20250218,091400,18925,4735,4735,4735,4735,0
20250218,091300,18925,4735,4735,4735,4735,0
20250218,091200,18925,4735,4735,4735,4735,0
20250218,091100,18925,4735,4735,4735,4735,0
20250218,091000,18925,4735,4735,4735,4735,0
20250218,090900,18925,4735,4735,4735,4735,0
20250218,090800,18925,4735,4735,4735,4735,0
20250218,090700,18925,4735,4735,4735,4735,0
20250218,090600,18925,4735,4735,4735,4735,0
20250218,090500,18925,4735,4735,4735,4735,0
20250218,090400,18925,4735,4735,4735,4735,0
20250218,090300,18925,4735,4735,4735,4735,0
20250218,090200,18925,4735,4735,4735,4735,0
20250218,090100,18925,4735,4730,4735,4730,4
20250218,090000,0,4725,4725,4725,4725,0