KissMeData/208350/min/candle-20250218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250218,204400,10087300,2910,2910,2910,2910,711
20250218,204300,10087300,2910,2910,2910,2910,0
20250218,204200,10087300,2910,2910,2910,2910,0
20250218,204100,10087300,2910,2910,2910,2910,0
20250218,204000,10087300,2910,2910,2910,2910,0
20250218,203900,10087300,2910,2910,2910,2910,0
20250218,203800,10087300,2910,2910,2910,2910,0
20250218,203700,10087300,2910,2910,2910,2910,0
20250218,203600,10087300,2910,2910,2910,2910,0
20250218,203500,10087300,2910,2910,2910,2910,0
20250218,203400,10087300,2910,2910,2910,2910,0
20250218,203300,10087300,2910,2910,2910,2910,0
20250218,203200,10087300,2910,2910,2910,2910,0
20250218,203100,10087300,2910,2910,2910,2910,0
20250218,203000,10087300,2910,2910,2910,2910,0
20250218,202900,10087300,2910,2910,2910,2910,0
20250218,202800,10087300,2910,2910,2910,2910,0
20250218,202700,10087300,2910,2910,2910,2910,0
20250218,202600,10087300,2910,2910,2910,2910,0
20250218,202500,10087300,2910,2910,2910,2910,0
20250218,202400,10087300,2910,2910,2910,2910,0
20250218,202300,10087300,2910,2910,2910,2910,0
20250218,202200,10087300,2910,2910,2910,2910,0
20250218,202100,10087300,2910,2910,2910,2910,0
20250218,202000,10087300,2910,2910,2910,2910,0
20250218,201900,10087300,2910,2910,2910,2910,0
20250218,201800,10087300,2910,2910,2910,2910,0
20250218,201700,10087300,2910,2910,2910,2910,0
20250218,201600,10087300,2910,2910,2910,2910,0
20250218,201500,10087300,2910,2910,2910,2910,0
20250218,201400,10087300,2910,2910,2910,2910,711
20250218,201300,10087300,2910,2910,2910,2910,0
20250218,201200,10087300,2910,2910,2910,2910,0
20250218,201100,10087300,2910,2910,2910,2910,0
20250218,201000,10087300,2910,2910,2910,2910,0
20250218,200900,10087300,2910,2910,2910,2910,0
20250218,200800,10087300,2910,2910,2910,2910,0
20250218,200700,10087300,2910,2910,2910,2910,0
20250218,200600,10087300,2910,2910,2910,2910,0
20250218,200500,10087300,2910,2910,2910,2910,0
20250218,200400,10087300,2910,2910,2910,2910,0
20250218,200300,10087300,2910,2910,2910,2910,0
20250218,200200,10087300,2910,2910,2910,2910,0
20250218,200100,10087300,2910,2910,2910,2910,0
20250218,200000,10087300,2910,2910,2910,2910,0
20250218,195900,10087300,2910,2910,2910,2910,0
20250218,195800,10087300,2910,2910,2910,2910,0
20250218,195700,10087300,2910,2910,2910,2910,0
20250218,195600,10087300,2910,2910,2910,2910,0
20250218,195500,10087300,2910,2910,2910,2910,0
20250218,195400,10087300,2910,2910,2910,2910,0
20250218,195300,10087300,2910,2910,2910,2910,0
20250218,195200,10087300,2910,2910,2910,2910,0
20250218,195100,10087300,2910,2910,2910,2910,0
20250218,195000,10087300,2910,2910,2910,2910,0
20250218,194900,10087300,2910,2910,2910,2910,0
20250218,194800,10087300,2910,2910,2910,2910,0
20250218,194700,10087300,2910,2910,2910,2910,0
20250218,194600,10087300,2910,2910,2910,2910,0
20250218,194500,10087300,2910,2910,2910,2910,0
20250218,194400,10087300,2910,2910,2910,2910,711
20250218,194300,10087300,2910,2910,2910,2910,0
20250218,194200,10087300,2910,2910,2910,2910,0
20250218,194100,10087300,2910,2910,2910,2910,0
20250218,194000,10087300,2910,2910,2910,2910,0
20250218,193900,10087300,2910,2910,2910,2910,0
20250218,193800,10087300,2910,2910,2910,2910,0
20250218,193700,10087300,2910,2910,2910,2910,0
20250218,193600,10087300,2910,2910,2910,2910,0
20250218,193500,10087300,2910,2910,2910,2910,0
20250218,193400,10087300,2910,2910,2910,2910,0
20250218,193300,10087300,2910,2910,2910,2910,0
20250218,193200,10087300,2910,2910,2910,2910,0
20250218,193100,10087300,2910,2910,2910,2910,0
20250218,193000,10087300,2910,2910,2910,2910,0
20250218,192900,10087300,2910,2910,2910,2910,0
20250218,192800,10087300,2910,2910,2910,2910,0
20250218,192700,10087300,2910,2910,2910,2910,0
20250218,192600,10087300,2910,2910,2910,2910,0
20250218,192500,10087300,2910,2910,2910,2910,0
20250218,192400,10087300,2910,2910,2910,2910,0
20250218,192300,10087300,2910,2910,2910,2910,0
20250218,192200,10087300,2910,2910,2910,2910,0
20250218,192100,10087300,2910,2910,2910,2910,0
20250218,192000,10087300,2910,2910,2910,2910,0
20250218,191900,10087300,2910,2910,2910,2910,0
20250218,191800,10087300,2910,2910,2910,2910,0
20250218,191700,10087300,2910,2910,2910,2910,0
20250218,191600,10087300,2910,2910,2910,2910,0
20250218,191500,10087300,2910,2910,2910,2910,0
20250218,191400,10087300,2910,2910,2910,2910,711
20250218,191300,10087300,2910,2910,2910,2910,0
20250218,191200,10087300,2910,2910,2910,2910,0
20250218,191100,10087300,2910,2910,2910,2910,0
20250218,191000,10087300,2910,2910,2910,2910,0
20250218,190900,10087300,2910,2910,2910,2910,0
20250218,190800,10087300,2910,2910,2910,2910,0
20250218,190700,10087300,2910,2910,2910,2910,0
20250218,190600,10087300,2910,2910,2910,2910,0
20250218,190500,10087300,2910,2910,2910,2910,0
20250218,190400,10087300,2910,2910,2910,2910,0
20250218,190300,10087300,2910,2910,2910,2910,0
20250218,190200,10087300,2910,2910,2910,2910,0
20250218,190100,10087300,2910,2910,2910,2910,0
20250218,190000,10087300,2910,2910,2910,2910,0
20250218,185900,10087300,2910,2910,2910,2910,0
20250218,185800,10087300,2910,2910,2910,2910,0
20250218,185700,10087300,2910,2910,2910,2910,0
20250218,185600,10087300,2910,2910,2910,2910,0
20250218,185500,10087300,2910,2910,2910,2910,0
20250218,185400,10087300,2910,2910,2910,2910,0
20250218,185300,10087300,2910,2910,2910,2910,0
20250218,185200,10087300,2910,2910,2910,2910,0
20250218,185100,10087300,2910,2910,2910,2910,0
20250218,185000,10087300,2910,2910,2910,2910,0
20250218,184900,10087300,2910,2910,2910,2910,0
20250218,184800,10087300,2910,2910,2910,2910,0
20250218,184700,10087300,2910,2910,2910,2910,0
20250218,184600,10087300,2910,2910,2910,2910,0
20250218,184500,10087300,2910,2910,2910,2910,0
20250218,184400,10087300,2910,2910,2910,2910,711
20250218,184300,10087300,2910,2910,2910,2910,0
20250218,184200,10087300,2910,2910,2910,2910,0
20250218,184100,10087300,2910,2910,2910,2910,0
20250218,184000,10087300,2910,2910,2910,2910,0
20250218,183900,10087300,2910,2910,2910,2910,0
20250218,183800,10087300,2910,2910,2910,2910,0
20250218,183700,10087300,2910,2910,2910,2910,0
20250218,183600,10087300,2910,2910,2910,2910,0
20250218,183500,10087300,2910,2910,2910,2910,0
20250218,183400,10087300,2910,2910,2910,2910,0
20250218,183300,10087300,2910,2910,2910,2910,0
20250218,183200,10087300,2910,2910,2910,2910,0
20250218,183100,10087300,2910,2910,2910,2910,0
20250218,183000,10087300,2910,2910,2910,2910,0
20250218,182900,10087300,2910,2910,2910,2910,0
20250218,182800,10087300,2910,2910,2910,2910,0
20250218,182700,10087300,2910,2910,2910,2910,0
20250218,182600,10087300,2910,2910,2910,2910,0
20250218,182500,10087300,2910,2910,2910,2910,0
20250218,182400,10087300,2910,2910,2910,2910,0
20250218,182300,10087300,2910,2910,2910,2910,0
20250218,182200,10087300,2910,2910,2910,2910,0
20250218,182100,10087300,2910,2910,2910,2910,0
20250218,182000,10087300,2910,2910,2910,2910,0
20250218,181900,10087300,2910,2910,2910,2910,0
20250218,181800,10087300,2910,2910,2910,2910,0
20250218,181700,10087300,2910,2910,2910,2910,0
20250218,181600,10087300,2910,2910,2910,2910,0
20250218,181500,10087300,2910,2910,2910,2910,0
20250218,181400,10087300,2910,2910,2910,2910,711
20250218,181300,10087300,2910,2910,2910,2910,0
20250218,181200,10087300,2910,2910,2910,2910,0
20250218,181100,10087300,2910,2910,2910,2910,0
20250218,181000,10087300,2910,2910,2910,2910,0
20250218,180900,10087300,2910,2910,2910,2910,0
20250218,180800,10087300,2910,2910,2910,2910,0
20250218,180700,10087300,2910,2910,2910,2910,0
20250218,180600,10087300,2910,2910,2910,2910,0
20250218,180500,10087300,2910,2910,2910,2910,0
20250218,180400,10087300,2910,2910,2910,2910,0
20250218,180300,10087300,2910,2910,2910,2910,0
20250218,180200,10087300,2910,2910,2910,2910,0
20250218,180100,10087300,2910,2910,2910,2910,0
20250218,180000,10087300,2910,2910,2910,2910,0
20250218,175900,10087300,2910,2910,2910,2910,0
20250218,175800,10087300,2910,2910,2910,2910,0
20250218,175700,10087300,2910,2910,2910,2910,0
20250218,175600,10087300,2910,2910,2910,2910,0
20250218,175500,10087300,2910,2910,2910,2910,0
20250218,175400,10087300,2910,2910,2910,2910,0
20250218,175300,10087300,2910,2910,2910,2910,0
20250218,175200,10087300,2910,2910,2910,2910,0
20250218,175100,10087300,2910,2910,2910,2910,0
20250218,175000,10087300,2910,2910,2910,2910,0
20250218,174900,10087300,2910,2910,2910,2910,0
20250218,174800,10087300,2910,2910,2910,2910,0
20250218,174700,10087300,2910,2910,2910,2910,0
20250218,174600,10087300,2910,2910,2910,2910,0
20250218,174500,10087300,2910,2910,2910,2910,0
20250218,174400,10087300,2910,2910,2910,2910,711
20250218,174300,10087300,2910,2910,2910,2910,0
20250218,174200,10087300,2910,2910,2910,2910,0
20250218,174100,10087300,2910,2910,2910,2910,0
20250218,174000,10087300,2910,2910,2910,2910,0
20250218,173900,10087300,2910,2910,2910,2910,0
20250218,173800,10087300,2910,2910,2910,2910,0
20250218,173700,10087300,2910,2910,2910,2910,0
20250218,173600,10087300,2910,2910,2910,2910,0
20250218,173500,10087300,2910,2910,2910,2910,0
20250218,173400,10087300,2910,2910,2910,2910,0
20250218,173300,10087300,2910,2910,2910,2910,0
20250218,173200,10087300,2910,2910,2910,2910,0
20250218,173100,10087300,2910,2910,2910,2910,0
20250218,173000,10087300,2910,2910,2910,2910,0
20250218,172900,10087300,2910,2910,2910,2910,0
20250218,172800,10087300,2910,2910,2910,2910,0
20250218,172700,10087300,2910,2910,2910,2910,0
20250218,172600,10087300,2910,2910,2910,2910,0
20250218,172500,10087300,2910,2910,2910,2910,0
20250218,172400,10087300,2910,2910,2910,2910,0
20250218,172300,10087300,2910,2910,2910,2910,0
20250218,172200,10087300,2910,2910,2910,2910,0
20250218,172100,10087300,2910,2910,2910,2910,0
20250218,172000,10087300,2910,2910,2910,2910,0
20250218,171900,10087300,2910,2910,2910,2910,0
20250218,171800,10087300,2910,2910,2910,2910,0
20250218,171700,10087300,2910,2910,2910,2910,0
20250218,171600,10087300,2910,2910,2910,2910,0
20250218,171500,10087300,2910,2910,2910,2910,0
20250218,171400,10087300,2910,2910,2910,2910,711
20250218,171300,10087300,2910,2910,2910,2910,0
20250218,171200,10087300,2910,2910,2910,2910,0
20250218,171100,10087300,2910,2910,2910,2910,0
20250218,171000,10087300,2910,2910,2910,2910,0
20250218,170900,10087300,2910,2910,2910,2910,0
20250218,170800,10087300,2910,2910,2910,2910,0
20250218,170700,10087300,2910,2910,2910,2910,0
20250218,170600,10087300,2910,2910,2910,2910,0
20250218,170500,10087300,2910,2910,2910,2910,0
20250218,170400,10087300,2910,2910,2910,2910,0
20250218,170300,10087300,2910,2910,2910,2910,0
20250218,170200,10087300,2910,2910,2910,2910,0
20250218,170100,10087300,2910,2910,2910,2910,0
20250218,170000,10087300,2910,2910,2910,2910,0
20250218,165900,10087300,2910,2910,2910,2910,0
20250218,165800,10087300,2910,2910,2910,2910,0
20250218,165700,10087300,2910,2910,2910,2910,0
20250218,165600,10087300,2910,2910,2910,2910,0
20250218,165500,10087300,2910,2910,2910,2910,0
20250218,165400,10087300,2910,2910,2910,2910,0
20250218,165300,10087300,2910,2910,2910,2910,0
20250218,165200,10087300,2910,2910,2910,2910,0
20250218,165100,10087300,2910,2910,2910,2910,0
20250218,165000,10087300,2910,2910,2910,2910,0
20250218,164900,10087300,2910,2910,2910,2910,0
20250218,164800,10087300,2910,2910,2910,2910,0
20250218,164700,10087300,2910,2910,2910,2910,0
20250218,164600,10087300,2910,2910,2910,2910,0
20250218,164500,10087300,2910,2910,2910,2910,0
20250218,164400,10087300,2910,2910,2910,2910,711
20250218,164300,10087300,2910,2910,2910,2910,0
20250218,164200,10087300,2910,2910,2910,2910,0
20250218,164100,10087300,2910,2910,2910,2910,0
20250218,164000,10087300,2910,2910,2910,2910,0
20250218,163900,10087300,2910,2910,2910,2910,0
20250218,163800,10087300,2910,2910,2910,2910,0
20250218,163700,10087300,2910,2910,2910,2910,0
20250218,163600,10087300,2910,2910,2910,2910,0
20250218,163500,10087300,2910,2910,2910,2910,0
20250218,163400,10087300,2910,2910,2910,2910,0
20250218,163300,10087300,2910,2910,2910,2910,0
20250218,163200,10087300,2910,2910,2910,2910,0
20250218,163100,10087300,2910,2910,2910,2910,0
20250218,163000,10087300,2910,2910,2910,2910,0
20250218,162900,10087300,2910,2910,2910,2910,0
20250218,162800,10087300,2910,2910,2910,2910,0
20250218,162700,10087300,2910,2910,2910,2910,0
20250218,162600,10087300,2910,2910,2910,2910,0
20250218,162500,10087300,2910,2910,2910,2910,0
20250218,162400,10087300,2910,2910,2910,2910,0
20250218,162300,10087300,2910,2910,2910,2910,0
20250218,162200,10087300,2910,2910,2910,2910,0
20250218,162100,10087300,2910,2910,2910,2910,0
20250218,162000,10087300,2910,2910,2910,2910,0
20250218,161900,10087300,2910,2910,2910,2910,0
20250218,161800,10087300,2910,2910,2910,2910,0
20250218,161700,10087300,2910,2910,2910,2910,0
20250218,161600,10087300,2910,2910,2910,2910,0
20250218,161500,10087300,2910,2910,2910,2910,0
20250218,161400,10087300,2910,2910,2910,2910,711
20250218,161300,10087300,2910,2910,2910,2910,0
20250218,161200,10087300,2910,2910,2910,2910,0
20250218,161100,10087300,2910,2910,2910,2910,0
20250218,161000,10087300,2910,2910,2910,2910,0
20250218,160900,10087300,2910,2910,2910,2910,0
20250218,160800,10087300,2910,2910,2910,2910,0
20250218,160700,10087300,2910,2910,2910,2910,0
20250218,160600,10087300,2910,2910,2910,2910,0
20250218,160500,10087300,2910,2910,2910,2910,0
20250218,160400,10087300,2910,2910,2910,2910,0
20250218,160300,10087300,2910,2910,2910,2910,0
20250218,160200,10087300,2910,2910,2910,2910,0
20250218,160100,10087300,2910,2910,2910,2910,0
20250218,160000,10087300,2910,2910,2910,2910,0
20250218,155900,10087300,2910,2910,2910,2910,0
20250218,155800,10087300,2910,2910,2910,2910,0
20250218,155700,10087300,2910,2910,2910,2910,0
20250218,155600,10087300,2910,2910,2910,2910,0
20250218,155500,10087300,2910,2910,2910,2910,0
20250218,155400,10087300,2910,2910,2910,2910,0
20250218,155300,10087300,2910,2910,2910,2910,0
20250218,155200,10087300,2910,2910,2910,2910,0
20250218,155100,10087300,2910,2910,2910,2910,0
20250218,155000,10087300,2910,2910,2910,2910,0
20250218,154900,10087300,2910,2910,2910,2910,0
20250218,154800,10087300,2910,2910,2910,2910,0
20250218,154700,10087300,2910,2910,2910,2910,0
20250218,154600,10087300,2910,2910,2910,2910,0
20250218,154500,10087300,2910,2910,2910,2910,0
20250218,154400,10087300,2910,2910,2910,2910,711
20250218,154300,10087300,2910,2910,2910,2910,0
20250218,154200,10087300,2910,2910,2910,2910,0
20250218,154100,10087300,2910,2910,2910,2910,0
20250218,154000,10087300,2910,2910,2910,2910,0
20250218,153900,10087300,2910,2910,2910,2910,0
20250218,153800,10087300,2910,2910,2910,2910,0
20250218,153700,10087300,2910,2910,2910,2910,0
20250218,153600,10087300,2910,2910,2910,2910,0
20250218,153500,10087300,2910,2910,2910,2910,0
20250218,153400,10087300,2910,2910,2910,2910,0
20250218,153300,10087300,2910,2910,2910,2910,0
20250218,153200,10087300,2910,2910,2910,2910,0
20250218,153100,10087300,2910,2910,2910,2910,0
20250218,153000,10087300,2910,2910,2910,2910,711
20250218,152900,8018290,2955,2955,2955,2955,0
20250218,152800,8018290,2955,2955,2955,2955,0
20250218,152700,8018290,2955,2955,2955,2955,0
20250218,152600,8018290,2955,2955,2955,2955,0
20250218,152500,8018290,2955,2955,2955,2955,0
20250218,152400,8018290,2955,2955,2955,2955,0
20250218,152300,8018290,2955,2955,2955,2955,0
20250218,152200,8018290,2955,2955,2955,2955,0
20250218,152100,8018290,2955,2955,2955,2955,0
20250218,152000,8018290,2955,2955,2955,2955,0
20250218,151900,8018290,2955,2955,2955,2955,3
20250218,151800,8009425,2960,2960,2960,2960,0
20250218,151700,8009425,2960,2960,2960,2960,0
20250218,151600,8009425,2960,2960,2960,2960,0
20250218,151500,8009425,2960,2960,2960,2960,0
20250218,151400,8009425,2960,2960,2960,2960,0
20250218,151300,8009425,2960,2960,2960,2955,5
20250218,151200,7994640,2955,2955,2955,2955,0
20250218,151100,7994640,2955,2955,2955,2955,0
20250218,151000,7994640,2955,2955,2955,2955,0
20250218,150900,7994640,2955,2955,2955,2955,3
20250218,150800,7985775,2960,2960,2960,2960,0
20250218,150700,7985775,2960,2960,2960,2960,0
20250218,150600,7985775,2960,2960,2960,2960,0
20250218,150500,7985775,2960,2960,2960,2960,0
20250218,150400,7985775,2960,2960,2960,2960,0
20250218,150300,7985775,2960,2960,2960,2960,0
20250218,150200,7985775,2960,2960,2960,2960,0
20250218,150100,7985775,2960,2960,2960,2960,0
20250218,150000,7985775,2960,2960,2960,2960,0
20250218,145900,7985775,2960,2960,2960,2960,0
20250218,145800,7985775,2960,2960,2960,2960,0
20250218,145700,7985775,2960,2960,2960,2960,0
20250218,145600,7985775,2960,2960,2960,2960,0
20250218,145500,7985775,2960,2960,2960,2960,0
20250218,145400,7985775,2960,2960,2960,2960,0
20250218,145300,7985775,2960,2960,2960,2960,0
20250218,145200,7985775,2960,2960,2960,2960,0
20250218,145100,7985775,2960,2960,2960,2960,0
20250218,145000,7985775,2960,2960,2960,2960,0
20250218,144900,7985775,2960,2960,2960,2960,0
20250218,144800,7985775,2960,2960,2960,2960,0
20250218,144700,7985775,2960,2960,2960,2960,0
20250218,144600,7985775,2960,2960,2960,2960,0
20250218,144500,7985775,2960,2960,2960,2960,0
20250218,144400,7985775,2960,2960,2960,2960,0
20250218,144300,7985775,2960,2960,2960,2960,0
20250218,144200,7985775,2960,2960,2960,2960,0
20250218,144100,7985775,2960,2960,2960,2960,0
20250218,144000,7985775,2960,2960,2960,2960,0
20250218,143900,7985775,2960,2960,2960,2960,0
20250218,143800,7985775,2960,2960,2960,2960,0
20250218,143700,7985775,2960,2960,2960,2960,0
20250218,143600,7985775,2960,2960,2960,2960,0
20250218,143500,7985775,2960,2960,2960,2960,0
20250218,143400,7985775,2960,2960,2960,2960,0
20250218,143300,7985775,2960,2960,2960,2960,0
20250218,143200,7985775,2960,2960,2960,2960,0
20250218,143100,7985775,2960,2960,2960,2960,0
20250218,143000,7985775,2960,2960,2960,2960,0
20250218,142900,7985775,2960,2960,2960,2960,0
20250218,142800,7985775,2960,2960,2960,2960,0
20250218,142700,7985775,2960,2960,2960,2960,0
20250218,142600,7985775,2960,2960,2960,2960,0
20250218,142500,7985775,2960,2960,2960,2960,0
20250218,142400,7985775,2960,2960,2960,2960,0
20250218,142300,7985775,2960,2960,2960,2960,0
20250218,142200,7985775,2960,2960,2960,2960,0
20250218,142100,7985775,2960,2960,2960,2960,0
20250218,142000,7985775,2960,2960,2960,2960,0
20250218,141900,7985775,2960,2960,2960,2960,0
20250218,141800,7985775,2960,2960,2960,2960,0
20250218,141700,7985775,2960,2960,2960,2960,0
20250218,141600,7985775,2960,2960,2960,2960,0
20250218,141500,7985775,2960,2960,2960,2960,0
20250218,141400,7985775,2960,2960,2960,2960,0
20250218,141300,7985775,2960,2960,2960,2960,0
20250218,141200,7985775,2960,2960,2960,2960,0
20250218,141100,7985775,2960,2960,2960,2960,0
20250218,141000,7985775,2960,2960,2960,2960,0
20250218,140900,7985775,2960,2960,2960,2960,0
20250218,140800,7985775,2960,2960,2960,2960,0
20250218,140700,7985775,2960,2960,2960,2960,15
20250218,140600,7941375,2955,2955,2955,2955,0
20250218,140500,7941375,2955,2955,2955,2955,0
20250218,140400,7941375,2955,2955,2955,2955,0
20250218,140300,7941375,2955,2955,2955,2955,0
20250218,140200,7941375,2955,2955,2955,2955,2
20250218,140100,7935465,2975,2975,2975,2975,0
20250218,140000,7935465,2975,2975,2975,2975,0
20250218,135900,7935465,2975,2975,2975,2975,0
20250218,135800,7935465,2975,2975,2975,2975,0
20250218,135700,7935465,2975,2975,2975,2975,0
20250218,135600,7935465,2975,2975,2975,2975,0
20250218,135500,7935465,2975,2975,2975,2975,0
20250218,135400,7935465,2975,2975,2975,2975,0
20250218,135300,7935465,2975,2975,2975,2975,0
20250218,135200,7935465,2975,2975,2975,2975,0
20250218,135100,7935465,2975,2975,2975,2975,0
20250218,135000,7935465,2975,2975,2975,2975,440
20250218,134900,6626465,2975,2975,2975,2975,0
20250218,134800,6626465,2975,2975,2975,2975,0
20250218,134700,6626465,2975,2975,2975,2975,0
20250218,134600,6626465,2975,2975,2975,2975,0
20250218,134500,6626465,2975,2975,2975,2975,0
20250218,134400,6626465,2975,2975,2975,2975,0
20250218,134300,6626465,2975,2975,2975,2975,100
20250218,134200,6328965,2975,2975,2975,2975,0
20250218,134100,6328965,2975,2975,2975,2975,0
20250218,134000,6328965,2975,2975,2975,2975,0
20250218,133900,6328965,2975,2975,2975,2975,0
20250218,133800,6328965,2975,2975,2975,2975,0
20250218,133700,6328965,2975,2975,2975,2975,0
20250218,133600,6328965,2975,2975,2975,2975,0
20250218,133500,6328965,2975,2975,2975,2975,0
20250218,133400,6328965,2975,2975,2975,2975,0
20250218,133300,6328965,2975,2975,2975,2975,0
20250218,133200,6328965,2975,2975,2975,2975,0
20250218,133100,6328965,2975,2975,2975,2975,0
20250218,133000,6328965,2975,2975,2975,2975,0
20250218,132900,6328965,2975,2975,2975,2975,0
20250218,132800,6328965,2975,2975,2975,2975,0
20250218,132700,6328965,2975,2975,2975,2975,0
20250218,132600,6328965,2975,2975,2975,2975,0
20250218,132500,6328965,2975,2975,2975,2975,0
20250218,132400,6328965,2975,2975,2975,2975,0
20250218,132300,6328965,2975,2975,2975,2975,0
20250218,132200,6328965,2975,2975,2975,2975,0
20250218,132100,6328965,2975,2975,2975,2975,0
20250218,132000,6328965,2975,2975,2975,2975,0
20250218,131900,6328965,2975,2975,2975,2975,200
20250218,131800,5733965,2975,2970,2975,2970,4
20250218,131700,5722080,2975,2975,2975,2975,0
20250218,131600,5722080,2975,2975,2975,2975,0
20250218,131500,5722080,2975,2975,2975,2975,0
20250218,131400,5722080,2975,2975,2975,2975,0
20250218,131300,5722080,2975,2975,2975,2975,0
20250218,131200,5722080,2975,2975,2975,2975,0
20250218,131100,5722080,2975,2975,2975,2975,0
20250218,131000,5722080,2975,2965,2975,2965,23
20250218,130900,5653850,2965,2965,2965,2965,0
20250218,130800,5653850,2965,2965,2965,2965,0
20250218,130700,5653850,2965,2965,2965,2965,0
20250218,130600,5653850,2965,2965,2965,2965,0
20250218,130500,5653850,2965,2965,2965,2965,200
20250218,130400,5060850,2965,2965,2965,2965,0
20250218,130300,5060850,2965,2965,2965,2965,0
20250218,130200,5060850,2965,2965,2965,2965,0
20250218,130100,5060850,2965,2965,2965,2965,0
20250218,130000,5060850,2965,2965,2965,2965,0
20250218,125900,5060850,2965,2965,2965,2965,0
20250218,125800,5060850,2965,2965,2965,2965,0
20250218,125700,5060850,2965,2965,2965,2965,0
20250218,125600,5060850,2965,2965,2965,2965,0
20250218,125500,5060850,2965,2965,2965,2965,0
20250218,125400,5060850,2965,2965,2965,2965,0
20250218,125300,5060850,2965,2965,2965,2965,0
20250218,125200,5060850,2965,2965,2965,2965,0
20250218,125100,5060850,2965,2965,2965,2965,0
20250218,125000,5060850,2965,2965,2965,2965,0
20250218,124900,5060850,2965,2965,2965,2965,0
20250218,124800,5060850,2965,2965,2965,2965,0
20250218,124700,5060850,2965,2965,2965,2965,0
20250218,124600,5060850,2965,2965,2965,2965,0
20250218,124500,5060850,2965,2965,2965,2965,0
20250218,124400,5060850,2965,2965,2965,2965,0
20250218,124300,5060850,2965,2965,2965,2965,0
20250218,124200,5060850,2965,2965,2965,2965,0
20250218,124100,5060850,2965,2965,2965,2965,0
20250218,124000,5060850,2965,2965,2965,2965,0
20250218,123900,5060850,2965,2965,2965,2965,0
20250218,123800,5060850,2965,2965,2965,2965,0
20250218,123700,5060850,2965,2965,2965,2965,0
20250218,123600,5060850,2965,2965,2965,2965,0
20250218,123500,5060850,2965,2965,2965,2965,1
20250218,123400,5057885,2955,2955,2955,2955,0
20250218,123300,5057885,2955,2955,2955,2955,0
20250218,123200,5057885,2955,2955,2955,2955,0
20250218,123100,5057885,2955,2955,2955,2955,0
20250218,123000,5057885,2955,2955,2955,2955,0
20250218,122900,5057885,2955,2955,2955,2955,0
20250218,122800,5057885,2955,2955,2955,2955,0
20250218,122700,5057885,2955,2955,2955,2955,0
20250218,122600,5057885,2955,2955,2955,2955,0
20250218,122500,5057885,2955,2955,2955,2955,0
20250218,122400,5057885,2955,2955,2955,2955,0
20250218,122300,5057885,2955,2955,2955,2955,0
20250218,122200,5057885,2955,2955,2955,2955,0
20250218,122100,5057885,2955,2955,2955,2955,0
20250218,122000,5057885,2955,2955,2955,2955,0
20250218,121900,5057885,2955,2955,2955,2955,0
20250218,121800,5057885,2955,2955,2955,2955,0
20250218,121700,5057885,2955,2955,2955,2955,0
20250218,121600,5057885,2955,2955,2955,2955,20
20250218,121500,4998785,2960,2960,2960,2960,41
20250218,121400,4877425,2965,2965,2965,2965,0
20250218,121300,4877425,2965,2965,2965,2965,0
20250218,121200,4877425,2965,2965,2965,2965,0
20250218,121100,4877425,2965,2965,2965,2965,0
20250218,121000,4877425,2965,2965,2965,2965,0
20250218,120900,4877425,2965,2965,2965,2965,0
20250218,120800,4877425,2965,2965,2965,2965,0
20250218,120700,4877425,2965,2965,2965,2965,0
20250218,120600,4877425,2965,2965,2965,2965,0
20250218,120500,4877425,2965,2965,2965,2965,0
20250218,120400,4877425,2965,2965,2965,2965,0
20250218,120300,4877425,2965,2965,2965,2965,0
20250218,120200,4877425,2965,2965,2965,2965,0
20250218,120100,4877425,2965,2965,2965,2965,0
20250218,120000,4877425,2965,2965,2965,2965,0
20250218,115900,4877425,2965,2965,2965,2965,0
20250218,115800,4877425,2965,2965,2965,2965,0
20250218,115700,4877425,2965,2965,2965,2965,0
20250218,115600,4877425,2965,2965,2965,2965,0
20250218,115500,4877425,2965,2965,2965,2965,0
20250218,115400,4877425,2965,2965,2965,2965,0
20250218,115300,4877425,2965,2965,2965,2965,0
20250218,115200,4877425,2965,2965,2965,2965,0
20250218,115100,4877425,2965,2965,2965,2965,0
20250218,115000,4877425,2965,2965,2965,2965,0
20250218,114900,4877425,2965,2965,2965,2965,0
20250218,114800,4877425,2965,2965,2965,2965,0
20250218,114700,4877425,2965,2965,2965,2965,0
20250218,114600,4877425,2965,2965,2965,2965,0
20250218,114500,4877425,2965,2965,2965,2965,1
20250218,114400,4874460,2960,2960,2960,2960,0
20250218,114300,4874460,2960,2960,2960,2960,0
20250218,114200,4874460,2960,2960,2960,2960,0
20250218,114100,4874460,2960,2960,2960,2960,0
20250218,114000,4874460,2960,2960,2960,2960,0
20250218,113900,4874460,2960,2960,2960,2960,0
20250218,113800,4874460,2960,2960,2960,2960,0
20250218,113700,4874460,2960,2960,2960,2960,0
20250218,113600,4874460,2960,2960,2960,2960,0
20250218,113500,4874460,2960,2960,2960,2960,0
20250218,113400,4874460,2960,2960,2960,2960,0
20250218,113300,4874460,2960,2960,2960,2960,0
20250218,113200,4874460,2960,2960,2960,2960,0
20250218,113100,4874460,2960,2960,2960,2960,0
20250218,113000,4874460,2960,2960,2960,2960,0
20250218,112900,4874460,2960,2960,2960,2960,0
20250218,112800,4874460,2960,2960,2960,2960,0
20250218,112700,4874460,2960,2960,2960,2960,0
20250218,112600,4874460,2960,2960,2960,2960,0
20250218,112500,4874460,2960,2960,2960,2960,0
20250218,112400,4874460,2960,2960,2960,2960,50
20250218,112300,4726460,2955,2955,2955,2955,0
20250218,112200,4726460,2955,2955,2955,2955,0
20250218,112100,4726460,2955,2955,2955,2955,0
20250218,112000,4726460,2955,2955,2955,2955,12
20250218,111900,4691000,2955,2955,2955,2955,0
20250218,111800,4691000,2955,2955,2955,2955,55
20250218,111700,4528475,2950,2950,2950,2950,0
20250218,111600,4528475,2950,2950,2950,2950,0
20250218,111500,4528475,2950,2950,2950,2950,0
20250218,111400,4528475,2950,2950,2950,2950,0
20250218,111300,4528475,2950,2950,2950,2950,4
20250218,111200,4516675,2945,2945,2945,2945,0
20250218,111100,4516675,2945,2945,2945,2945,0
20250218,111000,4516675,2945,2945,2945,2945,0
20250218,110900,4516675,2945,2945,2945,2945,0
20250218,110800,4516675,2945,2945,2945,2945,0
20250218,110700,4516675,2945,2945,2945,2945,0
20250218,110600,4516675,2945,2945,2945,2945,0
20250218,110500,4516675,2945,2945,2945,2945,0
20250218,110400,4516675,2945,2945,2945,2945,50
20250218,110300,4369425,2950,2950,2950,2950,0
20250218,110200,4369425,2950,2950,2950,2950,0
20250218,110100,4369425,2950,2950,2950,2950,0
20250218,110000,4369425,2950,2950,2950,2950,0
20250218,105900,4369425,2950,2950,2950,2950,0
20250218,105800,4369425,2950,2950,2950,2950,0
20250218,105700,4369425,2950,2950,2950,2950,0
20250218,105600,4369425,2950,2950,2950,2950,0
20250218,105500,4369425,2950,2950,2950,2950,0
20250218,105400,4369425,2950,2950,2950,2950,0
20250218,105300,4369425,2950,2950,2950,2950,0
20250218,105200,4369425,2950,2950,2950,2950,0
20250218,105100,4369425,2950,2950,2950,2950,0
20250218,105000,4369425,2950,2950,2950,2950,0
20250218,104900,4369425,2950,2950,2950,2950,0
20250218,104800,4369425,2950,2950,2950,2950,15
20250218,104700,4325175,2950,2950,2950,2950,150
20250218,104600,3882675,2955,2955,2955,2955,0
20250218,104500,3882675,2955,2955,2955,2955,0
20250218,104400,3882675,2955,2955,2955,2955,0
20250218,104300,3882675,2955,2955,2955,2955,0
20250218,104200,3882675,2955,2955,2955,2955,40
20250218,104100,3764475,2960,2960,2960,2960,0
20250218,104000,3764475,2960,2960,2960,2960,0
20250218,103900,3764475,2960,2960,2960,2960,0
20250218,103800,3764475,2960,2960,2960,2960,0
20250218,103700,3764475,2960,2960,2960,2960,0
20250218,103600,3764475,2960,2960,2960,2960,0
20250218,103500,3764475,2960,2960,2960,2960,0
20250218,103400,3764475,2960,2950,2960,2950,51
20250218,103300,3614015,2950,2950,2950,2950,0
20250218,103200,3614015,2950,2950,2950,2950,0
20250218,103100,3614015,2950,2950,2950,2950,0
20250218,103000,3614015,2950,2950,2950,2950,0
20250218,102900,3614015,2950,2950,2950,2950,0
20250218,102800,3614015,2950,2950,2950,2950,0
20250218,102700,3614015,2950,2950,2950,2950,0
20250218,102600,3614015,2950,2950,2950,2950,0
20250218,102500,3614015,2950,2950,2950,2950,0
20250218,102400,3614015,2950,2950,2950,2950,0
20250218,102300,3614015,2950,2950,2950,2950,0
20250218,102200,3614015,2950,2950,2950,2950,0
20250218,102100,3614015,2950,2950,2950,2950,0
20250218,102000,3614015,2950,2950,2950,2950,0
20250218,101900,3614015,2950,2950,2950,2950,0
20250218,101800,3614015,2950,2950,2950,2950,0
20250218,101700,3614015,2950,2950,2950,2950,85
20250218,101600,3363265,2950,2950,2950,2950,0
20250218,101500,3363265,2950,2950,2950,2950,4
20250218,101400,3351465,2940,2940,2940,2940,20
20250218,101300,3292665,2930,2930,2930,2930,0
20250218,101200,3292665,2930,2930,2930,2930,0
20250218,101100,3292665,2930,2930,2930,2930,0
20250218,101000,3292665,2930,2930,2930,2930,5
20250218,100900,3278015,2925,2925,2925,2925,0
20250218,100800,3278015,2925,2925,2925,2925,0
20250218,100700,3278015,2925,2925,2925,2925,0
20250218,100600,3278015,2925,2925,2925,2925,21
20250218,100500,3216590,2930,2930,2930,2930,0
20250218,100400,3216590,2930,2930,2930,2930,0
20250218,100300,3216590,2930,2930,2930,2930,0
20250218,100200,3216590,2930,2930,2930,2930,217
20250218,100100,2580780,2930,2930,2930,2930,0
20250218,100000,2580780,2930,2930,2930,2930,0
20250218,095900,2580780,2930,2930,2930,2930,0
20250218,095800,2580780,2930,2930,2930,2930,0
20250218,095700,2580780,2930,2930,2930,2930,0
20250218,095600,2580780,2930,2930,2930,2930,0
20250218,095500,2580780,2930,2930,2930,2930,0
20250218,095400,2580780,2930,2930,2930,2930,0
20250218,095300,2580780,2930,2930,2930,2930,0
20250218,095200,2580780,2930,2930,2930,2930,0
20250218,095100,2580780,2930,2930,2930,2930,0
20250218,095000,2580780,2930,2930,2930,2930,0
20250218,094900,2580780,2930,2930,2930,2930,0
20250218,094800,2580780,2930,2930,2930,2930,0
20250218,094700,2580780,2930,2930,2930,2930,0
20250218,094600,2580780,2930,2930,2930,2930,0
20250218,094500,2580780,2930,2930,2930,2930,0
20250218,094400,2580780,2930,2930,2930,2930,0
20250218,094300,2580780,2930,2930,2930,2930,0
20250218,094200,2580780,2930,2930,2930,2930,0
20250218,094100,2580780,2930,2930,2930,2930,0
20250218,094000,2580780,2930,2930,2930,2930,0
20250218,093900,2580780,2930,2930,2930,2930,0
20250218,093800,2580780,2930,2930,2930,2930,0
20250218,093700,2580780,2930,2930,2930,2930,0
20250218,093600,2580780,2930,2930,2930,2930,0
20250218,093500,2580780,2930,2950,2950,2930,12
20250218,093400,2545420,2930,2930,2930,2930,2
20250218,093300,2539560,2925,2925,2925,2925,0
20250218,093200,2539560,2925,2925,2925,2925,15
20250218,093100,2495685,2925,2925,2925,2925,0
20250218,093000,2495685,2925,2925,2925,2925,0
20250218,092900,2495685,2925,2925,2925,2925,0
20250218,092800,2495685,2925,2925,2925,2925,0
20250218,092700,2495685,2925,2925,2925,2925,0
20250218,092600,2495685,2925,2925,2925,2925,0
20250218,092500,2495685,2925,2925,2925,2925,0
20250218,092400,2495685,2925,2925,2925,2925,0
20250218,092300,2495685,2925,2930,2930,2925,212
20250218,092200,1875065,2930,2930,2930,2930,0
20250218,092100,1875065,2930,2930,2930,2930,0
20250218,092000,1875065,2930,2930,2930,2930,19
20250218,091900,1819395,2930,2930,2930,2930,0
20250218,091800,1819395,2930,2930,2930,2930,0
20250218,091700,1819395,2930,2930,2930,2930,0
20250218,091600,1819395,2930,2930,2930,2930,0
20250218,091500,1819395,2930,2930,2930,2930,0
20250218,091400,1819395,2930,2930,2930,2930,1
20250218,091300,1816465,2930,2930,2930,2930,0
20250218,091200,1816465,2930,2930,2930,2930,83
20250218,091100,1573275,2950,2950,2950,2950,0
20250218,091000,1573275,2950,2950,2950,2950,377
20250218,090900,461125,2975,2975,2975,2975,0
20250218,090800,461125,2975,2975,2975,2975,0
20250218,090700,461125,2975,2975,2975,2975,0
20250218,090600,461125,2975,2975,2975,2975,0
20250218,090500,461125,2975,2975,2975,2975,0
20250218,090400,461125,2975,2975,2975,2975,0
20250218,090300,461125,2975,2975,2975,2975,0
20250218,090200,461125,2975,2975,2975,2975,0
20250218,090100,461125,2975,2975,2975,2975,0
20250218,090000,461125,2975,2975,2975,2975,155