KissMeData/232530/min/candle-20250217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,205300,6416825,4000,4000,4000,4000,3
20250217,205200,6416825,4000,4000,4000,4000,0
20250217,205100,6416825,4000,4000,4000,4000,0
20250217,205000,6416825,4000,4000,4000,4000,0
20250217,204900,6416825,4000,4000,4000,4000,0
20250217,204800,6416825,4000,4000,4000,4000,0
20250217,204700,6416825,4000,4000,4000,4000,0
20250217,204600,6416825,4000,4000,4000,4000,0
20250217,204500,6416825,4000,4000,4000,4000,0
20250217,204400,6416825,4000,4000,4000,4000,0
20250217,204300,6416825,4000,4000,4000,4000,0
20250217,204200,6416825,4000,4000,4000,4000,0
20250217,204100,6416825,4000,4000,4000,4000,0
20250217,204000,6416825,4000,4000,4000,4000,0
20250217,203900,6416825,4000,4000,4000,4000,0
20250217,203800,6416825,4000,4000,4000,4000,0
20250217,203700,6416825,4000,4000,4000,4000,0
20250217,203600,6416825,4000,4000,4000,4000,0
20250217,203500,6416825,4000,4000,4000,4000,0
20250217,203400,6416825,4000,4000,4000,4000,0
20250217,203300,6416825,4000,4000,4000,4000,0
20250217,203200,6416825,4000,4000,4000,4000,0
20250217,203100,6416825,4000,4000,4000,4000,0
20250217,203000,6416825,4000,4000,4000,4000,0
20250217,202900,6416825,4000,4000,4000,4000,0
20250217,202800,6416825,4000,4000,4000,4000,0
20250217,202700,6416825,4000,4000,4000,4000,0
20250217,202600,6416825,4000,4000,4000,4000,0
20250217,202500,6416825,4000,4000,4000,4000,0
20250217,202400,6416825,4000,4000,4000,4000,0
20250217,202300,6416825,4000,4000,4000,4000,3
20250217,202200,6416825,4000,4000,4000,4000,0
20250217,202100,6416825,4000,4000,4000,4000,0
20250217,202000,6416825,4000,4000,4000,4000,0
20250217,201900,6416825,4000,4000,4000,4000,0
20250217,201800,6416825,4000,4000,4000,4000,0
20250217,201700,6416825,4000,4000,4000,4000,0
20250217,201600,6416825,4000,4000,4000,4000,0
20250217,201500,6416825,4000,4000,4000,4000,0
20250217,201400,6416825,4000,4000,4000,4000,0
20250217,201300,6416825,4000,4000,4000,4000,0
20250217,201200,6416825,4000,4000,4000,4000,0
20250217,201100,6416825,4000,4000,4000,4000,0
20250217,201000,6416825,4000,4000,4000,4000,0
20250217,200900,6416825,4000,4000,4000,4000,0
20250217,200800,6416825,4000,4000,4000,4000,0
20250217,200700,6416825,4000,4000,4000,4000,0
20250217,200600,6416825,4000,4000,4000,4000,0
20250217,200500,6416825,4000,4000,4000,4000,0
20250217,200400,6416825,4000,4000,4000,4000,0
20250217,200300,6416825,4000,4000,4000,4000,0
20250217,200200,6416825,4000,4000,4000,4000,0
20250217,200100,6416825,4000,4000,4000,4000,0
20250217,200000,6416825,4000,4000,4000,4000,0
20250217,195900,6416825,4000,4000,4000,4000,0
20250217,195800,6416825,4000,4000,4000,4000,0
20250217,195700,6416825,4000,4000,4000,4000,0
20250217,195600,6416825,4000,4000,4000,4000,0
20250217,195500,6416825,4000,4000,4000,4000,0
20250217,195400,6416825,4000,4000,4000,4000,0
20250217,195300,6416825,4000,4000,4000,4000,3
20250217,195200,6416825,4000,4000,4000,4000,0
20250217,195100,6416825,4000,4000,4000,4000,0
20250217,195000,6416825,4000,4000,4000,4000,0
20250217,194900,6416825,4000,4000,4000,4000,0
20250217,194800,6416825,4000,4000,4000,4000,0
20250217,194700,6416825,4000,4000,4000,4000,0
20250217,194600,6416825,4000,4000,4000,4000,0
20250217,194500,6416825,4000,4000,4000,4000,0
20250217,194400,6416825,4000,4000,4000,4000,0
20250217,194300,6416825,4000,4000,4000,4000,0
20250217,194200,6416825,4000,4000,4000,4000,0
20250217,194100,6416825,4000,4000,4000,4000,0
20250217,194000,6416825,4000,4000,4000,4000,0
20250217,193900,6416825,4000,4000,4000,4000,0
20250217,193800,6416825,4000,4000,4000,4000,0
20250217,193700,6416825,4000,4000,4000,4000,0
20250217,193600,6416825,4000,4000,4000,4000,0
20250217,193500,6416825,4000,4000,4000,4000,0
20250217,193400,6416825,4000,4000,4000,4000,0
20250217,193300,6416825,4000,4000,4000,4000,0
20250217,193200,6416825,4000,4000,4000,4000,0
20250217,193100,6416825,4000,4000,4000,4000,0
20250217,193000,6416825,4000,4000,4000,4000,0
20250217,192900,6416825,4000,4000,4000,4000,0
20250217,192800,6416825,4000,4000,4000,4000,0
20250217,192700,6416825,4000,4000,4000,4000,0
20250217,192600,6416825,4000,4000,4000,4000,0
20250217,192500,6416825,4000,4000,4000,4000,0
20250217,192400,6416825,4000,4000,4000,4000,0
20250217,192300,6416825,4000,4000,4000,4000,3
20250217,192200,6416825,4000,4000,4000,4000,0
20250217,192100,6416825,4000,4000,4000,4000,0
20250217,192000,6416825,4000,4000,4000,4000,0
20250217,191900,6416825,4000,4000,4000,4000,0
20250217,191800,6416825,4000,4000,4000,4000,0
20250217,191700,6416825,4000,4000,4000,4000,0
20250217,191600,6416825,4000,4000,4000,4000,0
20250217,191500,6416825,4000,4000,4000,4000,0
20250217,191400,6416825,4000,4000,4000,4000,0
20250217,191300,6416825,4000,4000,4000,4000,0
20250217,191200,6416825,4000,4000,4000,4000,0
20250217,191100,6416825,4000,4000,4000,4000,0
20250217,191000,6416825,4000,4000,4000,4000,0
20250217,190900,6416825,4000,4000,4000,4000,0
20250217,190800,6416825,4000,4000,4000,4000,0
20250217,190700,6416825,4000,4000,4000,4000,0
20250217,190600,6416825,4000,4000,4000,4000,0
20250217,190500,6416825,4000,4000,4000,4000,0
20250217,190400,6416825,4000,4000,4000,4000,0
20250217,190300,6416825,4000,4000,4000,4000,0
20250217,190200,6416825,4000,4000,4000,4000,0
20250217,190100,6416825,4000,4000,4000,4000,0
20250217,190000,6416825,4000,4000,4000,4000,0
20250217,185900,6416825,4000,4000,4000,4000,0
20250217,185800,6416825,4000,4000,4000,4000,0
20250217,185700,6416825,4000,4000,4000,4000,0
20250217,185600,6416825,4000,4000,4000,4000,0
20250217,185500,6416825,4000,4000,4000,4000,0
20250217,185400,6416825,4000,4000,4000,4000,0
20250217,185300,6416825,4000,4000,4000,4000,3
20250217,185200,6416825,4000,4000,4000,4000,0
20250217,185100,6416825,4000,4000,4000,4000,0
20250217,185000,6416825,4000,4000,4000,4000,0
20250217,184900,6416825,4000,4000,4000,4000,0
20250217,184800,6416825,4000,4000,4000,4000,0
20250217,184700,6416825,4000,4000,4000,4000,0
20250217,184600,6416825,4000,4000,4000,4000,0
20250217,184500,6416825,4000,4000,4000,4000,0
20250217,184400,6416825,4000,4000,4000,4000,0
20250217,184300,6416825,4000,4000,4000,4000,0
20250217,184200,6416825,4000,4000,4000,4000,0
20250217,184100,6416825,4000,4000,4000,4000,0
20250217,184000,6416825,4000,4000,4000,4000,0
20250217,183900,6416825,4000,4000,4000,4000,0
20250217,183800,6416825,4000,4000,4000,4000,0
20250217,183700,6416825,4000,4000,4000,4000,0
20250217,183600,6416825,4000,4000,4000,4000,0
20250217,183500,6416825,4000,4000,4000,4000,0
20250217,183400,6416825,4000,4000,4000,4000,0
20250217,183300,6416825,4000,4000,4000,4000,0
20250217,183200,6416825,4000,4000,4000,4000,0
20250217,183100,6416825,4000,4000,4000,4000,0
20250217,183000,6416825,4000,4000,4000,4000,0
20250217,182900,6416825,4000,4000,4000,4000,0
20250217,182800,6416825,4000,4000,4000,4000,0
20250217,182700,6416825,4000,4000,4000,4000,0
20250217,182600,6416825,4000,4000,4000,4000,0
20250217,182500,6416825,4000,4000,4000,4000,0
20250217,182400,6416825,4000,4000,4000,4000,0
20250217,182300,6416825,4000,4000,4000,4000,3
20250217,182200,6416825,4000,4000,4000,4000,0
20250217,182100,6416825,4000,4000,4000,4000,0
20250217,182000,6416825,4000,4000,4000,4000,0
20250217,181900,6416825,4000,4000,4000,4000,0
20250217,181800,6416825,4000,4000,4000,4000,0
20250217,181700,6416825,4000,4000,4000,4000,0
20250217,181600,6416825,4000,4000,4000,4000,0
20250217,181500,6416825,4000,4000,4000,4000,0
20250217,181400,6416825,4000,4000,4000,4000,0
20250217,181300,6416825,4000,4000,4000,4000,0
20250217,181200,6416825,4000,4000,4000,4000,0
20250217,181100,6416825,4000,4000,4000,4000,0
20250217,181000,6416825,4000,4000,4000,4000,0
20250217,180900,6416825,4000,4000,4000,4000,0
20250217,180800,6416825,4000,4000,4000,4000,0
20250217,180700,6416825,4000,4000,4000,4000,0
20250217,180600,6416825,4000,4000,4000,4000,0
20250217,180500,6416825,4000,4000,4000,4000,0
20250217,180400,6416825,4000,4000,4000,4000,0
20250217,180300,6416825,4000,4000,4000,4000,0
20250217,180200,6416825,4000,4000,4000,4000,0
20250217,180100,6416825,4000,4000,4000,4000,0
20250217,180000,6416825,4000,4000,4000,4000,0
20250217,175900,6416825,4000,4000,4000,4000,0
20250217,175800,6416825,4000,4000,4000,4000,0
20250217,175700,6416825,4000,4000,4000,4000,0
20250217,175600,6416825,4000,4000,4000,4000,0
20250217,175500,6416825,4000,4000,4000,4000,0
20250217,175400,6416825,4000,4000,4000,4000,0
20250217,175300,6416825,4000,4000,4000,4000,3
20250217,175200,6416825,4000,4000,4000,4000,0
20250217,175100,6416825,4000,4000,4000,4000,0
20250217,175000,6416825,4000,4000,4000,4000,0
20250217,174900,6416825,4000,4000,4000,4000,0
20250217,174800,6416825,4000,4000,4000,4000,0
20250217,174700,6416825,4000,4000,4000,4000,0
20250217,174600,6416825,4000,4000,4000,4000,0
20250217,174500,6416825,4000,4000,4000,4000,0
20250217,174400,6416825,4000,4000,4000,4000,0
20250217,174300,6416825,4000,4000,4000,4000,0
20250217,174200,6416825,4000,4000,4000,4000,0
20250217,174100,6416825,4000,4000,4000,4000,0
20250217,174000,6416825,4000,4000,4000,4000,0
20250217,173900,6416825,4000,4000,4000,4000,0
20250217,173800,6416825,4000,4000,4000,4000,0
20250217,173700,6416825,4000,4000,4000,4000,0
20250217,173600,6416825,4000,4000,4000,4000,0
20250217,173500,6416825,4000,4000,4000,4000,0
20250217,173400,6416825,4000,4000,4000,4000,0
20250217,173300,6416825,4000,4000,4000,4000,0
20250217,173200,6416825,4000,4000,4000,4000,0
20250217,173100,6416825,4000,4000,4000,4000,0
20250217,173000,6416825,4000,4000,4000,4000,0
20250217,172900,6416825,4000,4000,4000,4000,0
20250217,172800,6416825,4000,4000,4000,4000,0
20250217,172700,6416825,4000,4000,4000,4000,0
20250217,172600,6416825,4000,4000,4000,4000,0
20250217,172500,6416825,4000,4000,4000,4000,0
20250217,172400,6416825,4000,4000,4000,4000,0
20250217,172300,6416825,4000,4000,4000,4000,3
20250217,172200,6416825,4000,4000,4000,4000,0
20250217,172100,6416825,4000,4000,4000,4000,0
20250217,172000,6416825,4000,4000,4000,4000,0
20250217,171900,6416825,4000,4000,4000,4000,0
20250217,171800,6416825,4000,4000,4000,4000,0
20250217,171700,6416825,4000,4000,4000,4000,0
20250217,171600,6416825,4000,4000,4000,4000,0
20250217,171500,6416825,4000,4000,4000,4000,0
20250217,171400,6416825,4000,4000,4000,4000,0
20250217,171300,6416825,4000,4000,4000,4000,0
20250217,171200,6416825,4000,4000,4000,4000,0
20250217,171100,6416825,4000,4000,4000,4000,0
20250217,171000,6416825,4000,4000,4000,4000,0
20250217,170900,6416825,4000,4000,4000,4000,0
20250217,170800,6416825,4000,4000,4000,4000,0
20250217,170700,6416825,4000,4000,4000,4000,0
20250217,170600,6416825,4000,4000,4000,4000,0
20250217,170500,6416825,4000,4000,4000,4000,0
20250217,170400,6416825,4000,4000,4000,4000,0
20250217,170300,6416825,4000,4000,4000,4000,0
20250217,170200,6416825,4000,4000,4000,4000,0
20250217,170100,6416825,4000,4000,4000,4000,0
20250217,170000,6416825,4000,4000,4000,4000,0
20250217,165900,6416825,4000,4000,4000,4000,0
20250217,165800,6416825,4000,4000,4000,4000,0
20250217,165700,6416825,4000,4000,4000,4000,0
20250217,165600,6416825,4000,4000,4000,4000,0
20250217,165500,6416825,4000,4000,4000,4000,0
20250217,165400,6416825,4000,4000,4000,4000,0
20250217,165300,6416825,4000,4000,4000,4000,3
20250217,165200,6416825,4000,4000,4000,4000,0
20250217,165100,6416825,4000,4000,4000,4000,0
20250217,165000,6416825,4000,4000,4000,4000,0
20250217,164900,6416825,4000,4000,4000,4000,0
20250217,164800,6416825,4000,4000,4000,4000,0
20250217,164700,6416825,4000,4000,4000,4000,0
20250217,164600,6416825,4000,4000,4000,4000,0
20250217,164500,6416825,4000,4000,4000,4000,0
20250217,164400,6416825,4000,4000,4000,4000,0
20250217,164300,6416825,4000,4000,4000,4000,0
20250217,164200,6416825,4000,4000,4000,4000,0
20250217,164100,6416825,4000,4000,4000,4000,0
20250217,164000,6416825,4000,4000,4000,4000,0
20250217,163900,6416825,4000,4000,4000,4000,0
20250217,163800,6416825,4000,4000,4000,4000,0
20250217,163700,6416825,4000,4000,4000,4000,0
20250217,163600,6416825,4000,4000,4000,4000,0
20250217,163500,6416825,4000,4000,4000,4000,0
20250217,163400,6416825,4000,4000,4000,4000,0
20250217,163300,6416825,4000,4000,4000,4000,0
20250217,163200,6416825,4000,4000,4000,4000,0
20250217,163100,6416825,4000,4000,4000,4000,0
20250217,163000,6416825,4000,4000,4000,4000,0
20250217,162900,6416825,4000,4000,4000,4000,0
20250217,162800,6416825,4000,4000,4000,4000,0
20250217,162700,6416825,4000,4000,4000,4000,0
20250217,162600,6416825,4000,4000,4000,4000,0
20250217,162500,6416825,4000,4000,4000,4000,0
20250217,162400,6416825,4000,4000,4000,4000,0
20250217,162300,6416825,4000,4000,4000,4000,3
20250217,162200,6416825,4000,4000,4000,4000,0
20250217,162100,6416825,4000,4000,4000,4000,0
20250217,162000,6416825,4000,4000,4000,4000,0
20250217,161900,6416825,4000,4000,4000,4000,0
20250217,161800,6416825,4000,4000,4000,4000,0
20250217,161700,6416825,4000,4000,4000,4000,0
20250217,161600,6416825,4000,4000,4000,4000,0
20250217,161500,6416825,4000,4000,4000,4000,0
20250217,161400,6416825,4000,4000,4000,4000,0
20250217,161300,6416825,4000,4000,4000,4000,0
20250217,161200,6416825,4000,4000,4000,4000,0
20250217,161100,6416825,4000,4000,4000,4000,0
20250217,161000,6416825,4000,4000,4000,4000,0
20250217,160900,6416825,4000,4000,4000,4000,0
20250217,160800,6416825,4000,4000,4000,4000,0
20250217,160700,6416825,4000,4000,4000,4000,0
20250217,160600,6416825,4000,4000,4000,4000,0
20250217,160500,6416825,4000,4000,4000,4000,0
20250217,160400,6416825,4000,4000,4000,4000,0
20250217,160300,6416825,4000,4000,4000,4000,0
20250217,160200,6416825,4000,4000,4000,4000,0
20250217,160100,6416825,4000,4000,4000,4000,0
20250217,160000,6416825,4000,4000,4000,4000,0
20250217,155900,6416825,4000,4000,4000,4000,0
20250217,155800,6416825,4000,4000,4000,4000,0
20250217,155700,6416825,4000,4000,4000,4000,0
20250217,155600,6416825,4000,4000,4000,4000,0
20250217,155500,6416825,4000,4000,4000,4000,0
20250217,155400,6416825,4000,4000,4000,4000,0
20250217,155300,6416825,4000,4000,4000,4000,3
20250217,155200,6416825,4000,4000,4000,4000,0
20250217,155100,6416825,4000,4000,4000,4000,0
20250217,155000,6416825,4000,4000,4000,4000,0
20250217,154900,6416825,4000,4000,4000,4000,0
20250217,154800,6416825,4000,4000,4000,4000,0
20250217,154700,6416825,4000,4000,4000,4000,0
20250217,154600,6416825,4000,4000,4000,4000,0
20250217,154500,6416825,4000,4000,4000,4000,0
20250217,154400,6416825,4000,4000,4000,4000,0
20250217,154300,6416825,4000,4000,4000,4000,0
20250217,154200,6416825,4000,4000,4000,4000,0
20250217,154100,6416825,4000,4000,4000,4000,0
20250217,154000,6416825,4000,4000,4000,4000,0
20250217,153900,6416825,4000,4000,4000,4000,0
20250217,153800,6416825,4000,4000,4000,4000,0
20250217,153700,6416825,4000,4000,4000,4000,0
20250217,153600,6416825,4000,4000,4000,4000,0
20250217,153500,6416825,4000,4000,4000,4000,0
20250217,153400,6416825,4000,4000,4000,4000,0
20250217,153300,6416825,4000,4000,4000,4000,0
20250217,153200,6416825,4000,4000,4000,4000,0
20250217,153100,6416825,4000,4000,4000,4000,0
20250217,153000,6416825,4000,4000,4000,4000,3
20250217,152900,6404825,3985,3985,3985,3985,0
20250217,152800,6404825,3985,3985,3985,3985,0
20250217,152700,6404825,3985,3985,3985,3985,0
20250217,152600,6404825,3985,3985,3985,3985,0
20250217,152500,6404825,3985,3985,3985,3985,0
20250217,152400,6404825,3985,3985,3985,3985,0
20250217,152300,6404825,3985,3985,3985,3985,0
20250217,152200,6404825,3985,3985,3985,3985,0
20250217,152100,6404825,3985,3985,3985,3985,0
20250217,152000,6404825,3985,3985,3985,3985,0
20250217,151900,6404825,3985,3985,3985,3985,0
20250217,151800,6404825,3985,3985,3985,3985,0
20250217,151700,6404825,3985,3985,3985,3985,0
20250217,151600,6404825,3985,3985,3985,3985,0
20250217,151500,6404825,3985,3985,3985,3985,0
20250217,151400,6404825,3985,3985,3985,3985,0
20250217,151300,6404825,3985,3985,3985,3985,0
20250217,151200,6404825,3985,3985,3985,3985,0
20250217,151100,6404825,3985,3985,3985,3985,0
20250217,151000,6404825,3985,3985,3985,3985,0
20250217,150900,6404825,3985,3985,3985,3985,0
20250217,150800,6404825,3985,3985,3985,3985,0
20250217,150700,6404825,3985,3985,3985,3985,0
20250217,150600,6404825,3985,3990,3990,3985,10
20250217,150500,6364970,3985,3985,3985,3985,0
20250217,150400,6364970,3985,3985,3985,3985,0
20250217,150300,6364970,3985,3985,3985,3985,0
20250217,150200,6364970,3985,3985,3985,3985,0
20250217,150100,6364970,3985,3985,3985,3985,0
20250217,150000,6364970,3985,3985,3985,3985,0
20250217,145900,6364970,3985,3985,3985,3985,0
20250217,145800,6364970,3985,3985,3985,3985,0
20250217,145700,6364970,3985,3985,3985,3985,1
20250217,145600,6360985,4085,4085,4085,4085,0
20250217,145500,6360985,4085,4085,4085,4085,0
20250217,145400,6360985,4085,4085,4085,4085,0
20250217,145300,6360985,4085,4000,4085,4000,191
20250217,145200,5596900,3980,3980,3980,3980,0
20250217,145100,5596900,3980,3980,3980,3980,0
20250217,145000,5596900,3980,3980,3980,3980,0
20250217,144900,5596900,3980,3980,3980,3980,0
20250217,144800,5596900,3980,3980,3980,3980,0
20250217,144700,5596900,3980,3980,3980,3980,0
20250217,144600,5596900,3980,3980,3980,3980,0
20250217,144500,5596900,3980,3980,3980,3980,0
20250217,144400,5596900,3980,3980,3980,3980,0
20250217,144300,5596900,3980,3980,3980,3980,0
20250217,144200,5596900,3980,3980,3980,3980,0
20250217,144100,5596900,3980,3980,3980,3980,0
20250217,144000,5596900,3980,3980,3980,3980,0
20250217,143900,5596900,3980,3990,3990,3980,254
20250217,143800,4584390,3990,3995,3995,3990,5
20250217,143700,4564435,4000,4000,4000,4000,0
20250217,143600,4564435,4000,4000,4000,4000,0
20250217,143500,4564435,4000,4000,4000,4000,0
20250217,143400,4564435,4000,4000,4000,4000,7
20250217,143300,4536435,3980,3980,3980,3980,0
20250217,143200,4536435,3980,3980,3980,3980,0
20250217,143100,4536435,3980,3980,3980,3980,0
20250217,143000,4536435,3980,3980,3980,3980,0
20250217,142900,4536435,3980,3980,3980,3980,0
20250217,142800,4536435,3980,3980,3980,3980,0
20250217,142700,4536435,3980,3980,3980,3980,0
20250217,142600,4536435,3980,3980,3980,3980,0
20250217,142500,4536435,3980,3980,3980,3980,0
20250217,142400,4536435,3980,3980,3980,3980,0
20250217,142300,4536435,3980,3980,3980,3980,0
20250217,142200,4536435,3980,3980,3980,3980,0
20250217,142100,4536435,3980,3980,3980,3980,0
20250217,142000,4536435,3980,3980,3980,3980,0
20250217,141900,4536435,3980,3980,3980,3980,0
20250217,141800,4536435,3980,3980,3980,3980,0
20250217,141700,4536435,3980,3980,3980,3980,0
20250217,141600,4536435,3980,3980,3980,3980,0
20250217,141500,4536435,3980,3980,3980,3980,0
20250217,141400,4536435,3980,3980,3980,3980,0
20250217,141300,4536435,3980,3980,3980,3980,0
20250217,141200,4536435,3980,3980,3980,3980,0
20250217,141100,4536435,3980,3980,3980,3980,0
20250217,141000,4536435,3980,3980,3980,3980,0
20250217,140900,4536435,3980,3980,3980,3980,0
20250217,140800,4536435,3980,3980,3980,3980,0
20250217,140700,4536435,3980,3980,3980,3980,0
20250217,140600,4536435,3980,3980,3980,3980,0
20250217,140500,4536435,3980,3980,3980,3980,0
20250217,140400,4536435,3980,3980,3980,3980,0
20250217,140300,4536435,3980,3980,3980,3980,0
20250217,140200,4536435,3980,3980,3980,3980,0
20250217,140100,4536435,3980,3980,3980,3980,0
20250217,140000,4536435,3980,3980,3980,3980,0
20250217,135900,4536435,3980,3980,3980,3980,0
20250217,135800,4536435,3980,3980,3980,3980,0
20250217,135700,4536435,3980,3980,3980,3980,0
20250217,135600,4536435,3980,3980,3980,3980,0
20250217,135500,4536435,3980,3980,3980,3980,0
20250217,135400,4536435,3980,3980,3980,3980,0
20250217,135300,4536435,3980,3980,3980,3980,0
20250217,135200,4536435,3980,3980,3980,3980,0
20250217,135100,4536435,3980,3980,3980,3980,0
20250217,135000,4536435,3980,3980,3980,3980,0
20250217,134900,4536435,3980,3980,3980,3980,0
20250217,134800,4536435,3980,3980,3980,3980,0
20250217,134700,4536435,3980,3980,3980,3980,0
20250217,134600,4536435,3980,3980,3980,3980,0
20250217,134500,4536435,3980,3980,3980,3980,0
20250217,134400,4536435,3980,3980,3980,3980,0
20250217,134300,4536435,3980,3980,3980,3980,0
20250217,134200,4536435,3980,3980,3980,3980,0
20250217,134100,4536435,3980,3980,3980,3980,0
20250217,134000,4536435,3980,3980,3980,3980,0
20250217,133900,4536435,3980,3980,3980,3980,0
20250217,133800,4536435,3980,3980,3980,3980,0
20250217,133700,4536435,3980,3980,3980,3980,0
20250217,133600,4536435,3980,3980,3980,3980,0
20250217,133500,4536435,3980,3980,3980,3980,0
20250217,133400,4536435,3980,3980,3980,3980,0
20250217,133300,4536435,3980,3980,3980,3980,0
20250217,133200,4536435,3980,3980,3980,3980,0
20250217,133100,4536435,3980,3980,3980,3980,0
20250217,133000,4536435,3980,3980,3980,3980,0
20250217,132900,4536435,3980,3980,3980,3980,0
20250217,132800,4536435,3980,3980,3980,3980,0
20250217,132700,4536435,3980,3980,3980,3980,0
20250217,132600,4536435,3980,3980,3980,3980,0
20250217,132500,4536435,3980,3980,3980,3980,0
20250217,132400,4536435,3980,3980,3980,3980,0
20250217,132300,4536435,3980,3980,3980,3980,0
20250217,132200,4536435,3980,3980,3980,3980,0
20250217,132100,4536435,3980,3980,3980,3980,0
20250217,132000,4536435,3980,3980,3980,3980,0
20250217,131900,4536435,3980,3980,3980,3980,0
20250217,131800,4536435,3980,3980,3980,3980,0
20250217,131700,4536435,3980,3980,3980,3980,0
20250217,131600,4536435,3980,3980,3980,3980,0
20250217,131500,4536435,3980,3980,3980,3980,0
20250217,131400,4536435,3980,3980,3980,3980,0
20250217,131300,4536435,3980,3980,3980,3980,0
20250217,131200,4536435,3980,3980,3980,3980,0
20250217,131100,4536435,3980,3980,3980,3980,0
20250217,131000,4536435,3980,3980,3980,3980,0
20250217,130900,4536435,3980,3980,3980,3980,0
20250217,130800,4536435,3980,3980,3980,3980,0
20250217,130700,4536435,3980,3980,3980,3980,0
20250217,130600,4536435,3980,3980,3980,3980,0
20250217,130500,4536435,3980,3980,3980,3980,0
20250217,130400,4536435,3980,3980,3980,3980,1
20250217,130300,4532455,4000,4000,4000,4000,0
20250217,130200,4532455,4000,4000,4000,4000,0
20250217,130100,4532455,4000,4000,4000,4000,0
20250217,130000,4532455,4000,4000,4000,4000,0
20250217,125900,4532455,4000,4000,4000,4000,0
20250217,125800,4532455,4000,4000,4000,4000,0
20250217,125700,4532455,4000,4000,4000,4000,0
20250217,125600,4532455,4000,4000,4000,4000,0
20250217,125500,4532455,4000,4000,4000,4000,0
20250217,125400,4532455,4000,4000,4000,4000,0
20250217,125300,4532455,4000,4000,4000,4000,0
20250217,125200,4532455,4000,4000,4000,4000,0
20250217,125100,4532455,4000,4000,4000,4000,0
20250217,125000,4532455,4000,4000,4000,4000,0
20250217,124900,4532455,4000,4000,4000,4000,0
20250217,124800,4532455,4000,4000,4000,4000,0
20250217,124700,4532455,4000,4000,4000,4000,0
20250217,124600,4532455,4000,4000,4000,4000,0
20250217,124500,4532455,4000,4000,4000,4000,0
20250217,124400,4532455,4000,4000,4000,4000,0
20250217,124300,4532455,4000,4000,4000,4000,0
20250217,124200,4532455,4000,4000,4000,4000,0
20250217,124100,4532455,4000,4000,4000,4000,0
20250217,124000,4532455,4000,4000,4000,4000,0
20250217,123900,4532455,4000,4000,4000,4000,0
20250217,123800,4532455,4000,4000,4000,4000,0
20250217,123700,4532455,4000,4000,4000,4000,0
20250217,123600,4532455,4000,4000,4000,4000,0
20250217,123500,4532455,4000,4000,4000,4000,0
20250217,123400,4532455,4000,4000,4000,4000,0
20250217,123300,4532455,4000,4000,4000,4000,0
20250217,123200,4532455,4000,4000,4000,4000,0
20250217,123100,4532455,4000,4000,4000,4000,0
20250217,123000,4532455,4000,4000,4000,4000,0
20250217,122900,4532455,4000,4000,4000,4000,0
20250217,122800,4532455,4000,4000,4000,4000,0
20250217,122700,4532455,4000,4000,4000,4000,0
20250217,122600,4532455,4000,4000,4000,4000,0
20250217,122500,4532455,4000,4000,4000,4000,0
20250217,122400,4532455,4000,4000,4000,4000,0
20250217,122300,4532455,4000,4000,4000,4000,0
20250217,122200,4532455,4000,4000,4000,4000,0
20250217,122100,4532455,4000,4000,4000,4000,0
20250217,122000,4532455,4000,4000,4000,4000,0
20250217,121900,4532455,4000,4000,4000,4000,0
20250217,121800,4532455,4000,4000,4000,4000,0
20250217,121700,4532455,4000,4000,4000,4000,0
20250217,121600,4532455,4000,4000,4000,4000,0
20250217,121500,4532455,4000,4000,4000,4000,0
20250217,121400,4532455,4000,4000,4000,4000,0
20250217,121300,4532455,4000,4000,4000,4000,0
20250217,121200,4532455,4000,4000,4000,4000,0
20250217,121100,4532455,4000,4000,4000,4000,0
20250217,121000,4532455,4000,4000,4000,4000,0
20250217,120900,4532455,4000,4000,4000,4000,0
20250217,120800,4532455,4000,4000,4000,4000,0
20250217,120700,4532455,4000,4000,4000,4000,0
20250217,120600,4532455,4000,4000,4000,4000,0
20250217,120500,4532455,4000,4000,4000,4000,0
20250217,120400,4532455,4000,4000,4000,4000,0
20250217,120300,4532455,4000,4000,4000,4000,3
20250217,120200,4520455,4000,4000,4000,4000,0
20250217,120100,4520455,4000,4000,4000,4000,0
20250217,120000,4520455,4000,4000,4000,4000,0
20250217,115900,4520455,4000,4000,4000,4000,0
20250217,115800,4520455,4000,4000,4000,4000,0
20250217,115700,4520455,4000,4000,4000,4000,0
20250217,115600,4520455,4000,4000,4000,4000,0
20250217,115500,4520455,4000,4000,4000,4000,0
20250217,115400,4520455,4000,4000,4000,4000,0
20250217,115300,4520455,4000,4000,4000,4000,0
20250217,115200,4520455,4000,4000,4000,4000,0
20250217,115100,4520455,4000,4000,4000,4000,0
20250217,115000,4520455,4000,4000,4000,4000,0
20250217,114900,4520455,4000,4000,4000,4000,0
20250217,114800,4520455,4000,4000,4000,4000,0
20250217,114700,4520455,4000,4000,4000,4000,0
20250217,114600,4520455,4000,4000,4000,4000,0
20250217,114500,4520455,4000,4000,4000,4000,0
20250217,114400,4520455,4000,4000,4000,4000,0
20250217,114300,4520455,4000,4000,4000,4000,0
20250217,114200,4520455,4000,4000,4000,4000,0
20250217,114100,4520455,4000,4000,4000,4000,0
20250217,114000,4520455,4000,4000,4000,4000,0
20250217,113900,4520455,4000,4000,4000,4000,0
20250217,113800,4520455,4000,4000,4000,4000,0
20250217,113700,4520455,4000,4000,4000,4000,0
20250217,113600,4520455,4000,4000,4000,4000,0
20250217,113500,4520455,4000,4000,4000,4000,0
20250217,113400,4520455,4000,4000,4000,4000,0
20250217,113300,4520455,4000,4000,4000,4000,0
20250217,113200,4520455,4000,4000,4000,4000,0
20250217,113100,4520455,4000,4000,4000,4000,0
20250217,113000,4520455,4000,4000,4000,4000,0
20250217,112900,4520455,4000,4000,4000,4000,0
20250217,112800,4520455,4000,4000,4000,4000,0
20250217,112700,4520455,4000,4000,4000,4000,0
20250217,112600,4520455,4000,4000,4000,4000,0
20250217,112500,4520455,4000,4000,4000,4000,0
20250217,112400,4520455,4000,4000,4000,4000,0
20250217,112300,4520455,4000,4000,4000,4000,0
20250217,112200,4520455,4000,4000,4000,4000,0
20250217,112100,4520455,4000,4000,4000,4000,0
20250217,112000,4520455,4000,4000,4000,4000,0
20250217,111900,4520455,4000,4000,4000,4000,0
20250217,111800,4520455,4000,4000,4000,4000,0
20250217,111700,4520455,4000,4000,4000,4000,0
20250217,111600,4520455,4000,4000,4000,4000,0
20250217,111500,4520455,4000,4000,4000,4000,0
20250217,111400,4520455,4000,4000,4000,4000,0
20250217,111300,4520455,4000,4000,4000,4000,0
20250217,111200,4520455,4000,4000,4000,4000,0
20250217,111100,4520455,4000,4000,4000,4000,0
20250217,111000,4520455,4000,4000,4000,4000,0
20250217,110900,4520455,4000,4000,4000,4000,0
20250217,110800,4520455,4000,4000,4000,4000,0
20250217,110700,4520455,4000,4000,4000,4000,0
20250217,110600,4520455,4000,4000,4000,4000,0
20250217,110500,4520455,4000,4000,4000,4000,0
20250217,110400,4520455,4000,4000,4000,4000,0
20250217,110300,4520455,4000,4000,4000,4000,0
20250217,110200,4520455,4000,4000,4000,4000,0
20250217,110100,4520455,4000,4000,4000,4000,0
20250217,110000,4520455,4000,4000,4000,4000,0
20250217,105900,4520455,4000,4000,4000,4000,0
20250217,105800,4520455,4000,4000,4000,4000,0
20250217,105700,4520455,4000,4000,4000,4000,0
20250217,105600,4520455,4000,4000,4000,4000,0
20250217,105500,4520455,4000,4000,4000,4000,0
20250217,105400,4520455,4000,4000,4000,4000,0
20250217,105300,4520455,4000,4000,4000,4000,0
20250217,105200,4520455,4000,4000,4000,4000,0
20250217,105100,4520455,4000,4000,4000,4000,0
20250217,105000,4520455,4000,4000,4000,4000,0
20250217,104900,4520455,4000,4000,4000,4000,0
20250217,104800,4520455,4000,4000,4000,4000,0
20250217,104700,4520455,4000,4005,4005,4000,464
20250217,104600,2664450,4090,4090,4090,4090,0
20250217,104500,2664450,4090,4090,4090,4090,0
20250217,104400,2664450,4090,4090,4090,4090,0
20250217,104300,2664450,4090,4090,4090,4090,0
20250217,104200,2664450,4090,4090,4090,4090,0
20250217,104100,2664450,4090,4090,4090,4090,0
20250217,104000,2664450,4090,4090,4090,4090,0
20250217,103900,2664450,4090,4090,4090,4090,0
20250217,103800,2664450,4090,4090,4090,4090,0
20250217,103700,2664450,4090,4090,4090,4090,0
20250217,103600,2664450,4090,4090,4090,4090,0
20250217,103500,2664450,4090,4090,4090,4090,0
20250217,103400,2664450,4090,4090,4090,4090,0
20250217,103300,2664450,4090,4090,4090,4090,0
20250217,103200,2664450,4090,4090,4090,4090,0
20250217,103100,2664450,4090,4090,4090,4090,0
20250217,103000,2664450,4090,4090,4090,4090,0
20250217,102900,2664450,4090,4090,4090,4090,0
20250217,102800,2664450,4090,4090,4090,4090,0
20250217,102700,2664450,4090,4090,4090,4090,0
20250217,102600,2664450,4090,4090,4090,4090,0
20250217,102500,2664450,4090,4090,4090,4090,0
20250217,102400,2664450,4090,4090,4090,4090,0
20250217,102300,2664450,4090,4090,4090,4090,20
20250217,102200,2582650,4090,4090,4090,4090,0
20250217,102100,2582650,4090,4090,4090,4090,0
20250217,102000,2582650,4090,4090,4090,4090,0
20250217,101900,2582650,4090,4090,4090,4090,0
20250217,101800,2582650,4090,4090,4090,4090,0
20250217,101700,2582650,4090,4090,4090,4090,0
20250217,101600,2582650,4090,4090,4090,4090,0
20250217,101500,2582650,4090,4090,4090,4090,0
20250217,101400,2582650,4090,4090,4090,4090,0
20250217,101300,2582650,4090,4090,4090,4090,0
20250217,101200,2582650,4090,4090,4090,4090,0
20250217,101100,2582650,4090,4090,4090,4090,0
20250217,101000,2582650,4090,4090,4090,4090,10
20250217,100900,2541750,4100,4100,4100,4100,0
20250217,100800,2541750,4100,4100,4100,4100,0
20250217,100700,2541750,4100,4100,4100,4100,0
20250217,100600,2541750,4100,4100,4100,4100,0
20250217,100500,2541750,4100,4100,4100,4100,0
20250217,100400,2541750,4100,4100,4100,4100,0
20250217,100300,2541750,4100,4100,4100,4100,95
20250217,100200,2152250,4100,4100,4100,4100,0
20250217,100100,2152250,4100,4100,4100,4100,0
20250217,100000,2152250,4100,4100,4100,4100,0
20250217,095900,2152250,4100,4100,4100,4100,0
20250217,095800,2152250,4100,4100,4100,4100,0
20250217,095700,2152250,4100,4100,4100,4100,0
20250217,095600,2152250,4100,4100,4100,4100,0
20250217,095500,2152250,4100,4100,4100,4100,0
20250217,095400,2152250,4100,4100,4100,4100,0
20250217,095300,2152250,4100,4100,4100,4100,0
20250217,095200,2152250,4100,4100,4100,4100,0
20250217,095100,2152250,4100,4100,4100,4100,100
20250217,095000,1742250,4100,4100,4100,4100,264
20250217,094900,659850,4100,4100,4100,4100,150
20250217,094800,44850,4075,4075,4075,4075,0
20250217,094700,44850,4075,4075,4075,4075,10
20250217,094600,4100,4100,4100,4100,4100,0
20250217,094500,4100,4100,4100,4100,4100,0
20250217,094400,4100,4100,4100,4100,4100,0
20250217,094300,4100,4100,4100,4100,4100,0
20250217,094200,4100,4100,4100,4100,4100,0
20250217,094100,4100,4100,4100,4100,4100,0
20250217,094000,4100,4100,4100,4100,4100,0
20250217,093900,4100,4100,4100,4100,4100,0
20250217,093800,4100,4100,4100,4100,4100,0
20250217,093700,4100,4100,4100,4100,4100,0
20250217,093600,4100,4100,4100,4100,4100,0
20250217,093500,4100,4100,4100,4100,4100,0
20250217,093400,4100,4100,4100,4100,4100,0
20250217,093300,4100,4100,4100,4100,4100,0
20250217,093200,4100,4100,4100,4100,4100,0
20250217,093100,4100,4100,4100,4100,4100,0
20250217,093000,4100,4100,4100,4100,4100,0
20250217,092900,4100,4100,4100,4100,4100,0
20250217,092800,4100,4100,4100,4100,4100,0
20250217,092700,4100,4100,4100,4100,4100,0
20250217,092600,4100,4100,4100,4100,4100,0
20250217,092500,4100,4100,4100,4100,4100,0
20250217,092400,4100,4100,4100,4100,4100,0
20250217,092300,4100,4100,4100,4100,4100,0
20250217,092200,4100,4100,4100,4100,4100,0
20250217,092100,4100,4100,4100,4100,4100,0
20250217,092000,4100,4100,4100,4100,4100,0
20250217,091900,4100,4100,4100,4100,4100,0
20250217,091800,4100,4100,4100,4100,4100,0
20250217,091700,4100,4100,4100,4100,4100,0
20250217,091600,4100,4100,4100,4100,4100,0
20250217,091500,4100,4100,4100,4100,4100,0
20250217,091400,4100,4100,4100,4100,4100,0
20250217,091300,4100,4100,4100,4100,4100,0
20250217,091200,4100,4100,4100,4100,4100,0
20250217,091100,4100,4100,4100,4100,4100,0
20250217,091000,4100,4100,4100,4100,4100,0
20250217,090900,4100,4100,4100,4100,4100,0
20250217,090800,4100,4100,4100,4100,4100,0
20250217,090700,4100,4100,4100,4100,4100,0
20250217,090600,4100,4100,4100,4100,4100,0
20250217,090500,4100,4100,4100,4100,4100,0
20250217,090400,4100,4100,4100,4100,4100,0
20250217,090300,4100,4100,4100,4100,4100,0
20250217,090200,4100,4100,4100,4100,4100,0
20250217,090100,4100,4100,4100,4100,4100,0
20250217,090000,4100,4100,4100,4100,4100,1