KissMeData/257990/min/candle-20250218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250218,210000,7921985,4795,4790,4795,4790,142
20250218,205900,7921985,4795,4795,4795,4795,0
20250218,205800,7921985,4795,4795,4795,4795,0
20250218,205700,7921985,4795,4795,4795,4795,0
20250218,205600,7921985,4795,4795,4795,4795,0
20250218,205500,7921985,4795,4795,4795,4795,0
20250218,205400,7921985,4795,4795,4795,4795,0
20250218,205300,7921985,4795,4795,4795,4795,0
20250218,205200,7921985,4795,4795,4795,4795,0
20250218,205100,7921985,4795,4795,4795,4795,0
20250218,205000,7921985,4795,4795,4795,4795,0
20250218,204900,7921985,4795,4795,4795,4795,0
20250218,204800,7921985,4795,4795,4795,4795,0
20250218,204700,7921985,4795,4795,4795,4795,0
20250218,204600,7921985,4795,4795,4795,4795,0
20250218,204500,7921985,4795,4795,4795,4795,0
20250218,204400,7921985,4795,4795,4795,4795,0
20250218,204300,7921985,4795,4795,4795,4795,0
20250218,204200,7921985,4795,4795,4795,4795,0
20250218,204100,7921985,4795,4795,4795,4795,0
20250218,204000,7921985,4795,4795,4795,4795,0
20250218,203900,7921985,4795,4795,4795,4795,0
20250218,203800,7921985,4795,4795,4795,4795,0
20250218,203700,7921985,4795,4795,4795,4795,0
20250218,203600,7921985,4795,4795,4795,4795,0
20250218,203500,7921985,4795,4795,4795,4795,0
20250218,203400,7921985,4795,4795,4795,4795,0
20250218,203300,7921985,4795,4795,4795,4795,0
20250218,203200,7921985,4795,4795,4795,4795,0
20250218,203100,7921985,4795,4795,4795,4795,0
20250218,203000,7921985,4795,4790,4795,4790,142
20250218,202900,7921985,4795,4795,4795,4795,0
20250218,202800,7921985,4795,4795,4795,4795,0
20250218,202700,7921985,4795,4795,4795,4795,0
20250218,202600,7921985,4795,4795,4795,4795,0
20250218,202500,7921985,4795,4795,4795,4795,0
20250218,202400,7921985,4795,4795,4795,4795,0
20250218,202300,7921985,4795,4795,4795,4795,0
20250218,202200,7921985,4795,4795,4795,4795,0
20250218,202100,7921985,4795,4795,4795,4795,0
20250218,202000,7921985,4795,4795,4795,4795,0
20250218,201900,7921985,4795,4795,4795,4795,0
20250218,201800,7921985,4795,4795,4795,4795,0
20250218,201700,7921985,4795,4795,4795,4795,0
20250218,201600,7921985,4795,4795,4795,4795,0
20250218,201500,7921985,4795,4795,4795,4795,0
20250218,201400,7921985,4795,4795,4795,4795,0
20250218,201300,7921985,4795,4795,4795,4795,0
20250218,201200,7921985,4795,4795,4795,4795,0
20250218,201100,7921985,4795,4795,4795,4795,0
20250218,201000,7921985,4795,4795,4795,4795,0
20250218,200900,7921985,4795,4795,4795,4795,0
20250218,200800,7921985,4795,4795,4795,4795,0
20250218,200700,7921985,4795,4795,4795,4795,0
20250218,200600,7921985,4795,4795,4795,4795,0
20250218,200500,7921985,4795,4795,4795,4795,0
20250218,200400,7921985,4795,4795,4795,4795,0
20250218,200300,7921985,4795,4795,4795,4795,0
20250218,200200,7921985,4795,4795,4795,4795,0
20250218,200100,7921985,4795,4795,4795,4795,0
20250218,200000,7921985,4795,4790,4795,4790,142
20250218,195900,7921985,4795,4795,4795,4795,0
20250218,195800,7921985,4795,4795,4795,4795,0
20250218,195700,7921985,4795,4795,4795,4795,0
20250218,195600,7921985,4795,4795,4795,4795,0
20250218,195500,7921985,4795,4795,4795,4795,0
20250218,195400,7921985,4795,4795,4795,4795,0
20250218,195300,7921985,4795,4795,4795,4795,0
20250218,195200,7921985,4795,4795,4795,4795,0
20250218,195100,7921985,4795,4795,4795,4795,0
20250218,195000,7921985,4795,4795,4795,4795,0
20250218,194900,7921985,4795,4795,4795,4795,0
20250218,194800,7921985,4795,4795,4795,4795,0
20250218,194700,7921985,4795,4795,4795,4795,0
20250218,194600,7921985,4795,4795,4795,4795,0
20250218,194500,7921985,4795,4795,4795,4795,0
20250218,194400,7921985,4795,4795,4795,4795,0
20250218,194300,7921985,4795,4795,4795,4795,0
20250218,194200,7921985,4795,4795,4795,4795,0
20250218,194100,7921985,4795,4795,4795,4795,0
20250218,194000,7921985,4795,4795,4795,4795,0
20250218,193900,7921985,4795,4795,4795,4795,0
20250218,193800,7921985,4795,4795,4795,4795,0
20250218,193700,7921985,4795,4795,4795,4795,0
20250218,193600,7921985,4795,4795,4795,4795,0
20250218,193500,7921985,4795,4795,4795,4795,0
20250218,193400,7921985,4795,4795,4795,4795,0
20250218,193300,7921985,4795,4795,4795,4795,0
20250218,193200,7921985,4795,4795,4795,4795,0
20250218,193100,7921985,4795,4795,4795,4795,0
20250218,193000,7921985,4795,4790,4795,4790,142
20250218,192900,7921985,4795,4795,4795,4795,0
20250218,192800,7921985,4795,4795,4795,4795,0
20250218,192700,7921985,4795,4795,4795,4795,0
20250218,192600,7921985,4795,4795,4795,4795,0
20250218,192500,7921985,4795,4795,4795,4795,0
20250218,192400,7921985,4795,4795,4795,4795,0
20250218,192300,7921985,4795,4795,4795,4795,0
20250218,192200,7921985,4795,4795,4795,4795,0
20250218,192100,7921985,4795,4795,4795,4795,0
20250218,192000,7921985,4795,4795,4795,4795,0
20250218,191900,7921985,4795,4795,4795,4795,0
20250218,191800,7921985,4795,4795,4795,4795,0
20250218,191700,7921985,4795,4795,4795,4795,0
20250218,191600,7921985,4795,4795,4795,4795,0
20250218,191500,7921985,4795,4795,4795,4795,0
20250218,191400,7921985,4795,4795,4795,4795,0
20250218,191300,7921985,4795,4795,4795,4795,0
20250218,191200,7921985,4795,4795,4795,4795,0
20250218,191100,7921985,4795,4795,4795,4795,0
20250218,191000,7921985,4795,4795,4795,4795,0
20250218,190900,7921985,4795,4795,4795,4795,0
20250218,190800,7921985,4795,4795,4795,4795,0
20250218,190700,7921985,4795,4795,4795,4795,0
20250218,190600,7921985,4795,4795,4795,4795,0
20250218,190500,7921985,4795,4795,4795,4795,0
20250218,190400,7921985,4795,4795,4795,4795,0
20250218,190300,7921985,4795,4795,4795,4795,0
20250218,190200,7921985,4795,4795,4795,4795,0
20250218,190100,7921985,4795,4795,4795,4795,0
20250218,190000,7921985,4795,4790,4795,4790,142
20250218,185900,7921985,4795,4795,4795,4795,0
20250218,185800,7921985,4795,4795,4795,4795,0
20250218,185700,7921985,4795,4795,4795,4795,0
20250218,185600,7921985,4795,4795,4795,4795,0
20250218,185500,7921985,4795,4795,4795,4795,0
20250218,185400,7921985,4795,4795,4795,4795,0
20250218,185300,7921985,4795,4795,4795,4795,0
20250218,185200,7921985,4795,4795,4795,4795,0
20250218,185100,7921985,4795,4795,4795,4795,0
20250218,185000,7921985,4795,4795,4795,4795,0
20250218,184900,7921985,4795,4795,4795,4795,0
20250218,184800,7921985,4795,4795,4795,4795,0
20250218,184700,7921985,4795,4795,4795,4795,0
20250218,184600,7921985,4795,4795,4795,4795,0
20250218,184500,7921985,4795,4795,4795,4795,0
20250218,184400,7921985,4795,4795,4795,4795,0
20250218,184300,7921985,4795,4795,4795,4795,0
20250218,184200,7921985,4795,4795,4795,4795,0
20250218,184100,7921985,4795,4795,4795,4795,0
20250218,184000,7921985,4795,4795,4795,4795,0
20250218,183900,7921985,4795,4795,4795,4795,0
20250218,183800,7921985,4795,4795,4795,4795,0
20250218,183700,7921985,4795,4795,4795,4795,0
20250218,183600,7921985,4795,4795,4795,4795,0
20250218,183500,7921985,4795,4795,4795,4795,0
20250218,183400,7921985,4795,4795,4795,4795,0
20250218,183300,7921985,4795,4795,4795,4795,0
20250218,183200,7921985,4795,4795,4795,4795,0
20250218,183100,7921985,4795,4795,4795,4795,0
20250218,183000,7921985,4795,4790,4795,4790,142
20250218,182900,7921985,4795,4795,4795,4795,0
20250218,182800,7921985,4795,4795,4795,4795,0
20250218,182700,7921985,4795,4795,4795,4795,0
20250218,182600,7921985,4795,4795,4795,4795,0
20250218,182500,7921985,4795,4795,4795,4795,0
20250218,182400,7921985,4795,4795,4795,4795,0
20250218,182300,7921985,4795,4795,4795,4795,0
20250218,182200,7921985,4795,4795,4795,4795,0
20250218,182100,7921985,4795,4795,4795,4795,0
20250218,182000,7921985,4795,4795,4795,4795,0
20250218,181900,7921985,4795,4795,4795,4795,0
20250218,181800,7921985,4795,4795,4795,4795,0
20250218,181700,7921985,4795,4795,4795,4795,0
20250218,181600,7921985,4795,4795,4795,4795,0
20250218,181500,7921985,4795,4795,4795,4795,0
20250218,181400,7921985,4795,4795,4795,4795,0
20250218,181300,7921985,4795,4795,4795,4795,0
20250218,181200,7921985,4795,4795,4795,4795,0
20250218,181100,7921985,4795,4795,4795,4795,0
20250218,181000,7921985,4795,4795,4795,4795,0
20250218,180900,7921985,4795,4795,4795,4795,0
20250218,180800,7921985,4795,4795,4795,4795,0
20250218,180700,7921985,4795,4795,4795,4795,0
20250218,180600,7921985,4795,4795,4795,4795,0
20250218,180500,7921985,4795,4795,4795,4795,0
20250218,180400,7921985,4795,4795,4795,4795,0
20250218,180300,7921985,4795,4795,4795,4795,0
20250218,180200,7921985,4795,4795,4795,4795,0
20250218,180100,7921985,4795,4795,4795,4795,0
20250218,180000,7921985,4795,4790,4795,4790,142
20250218,175900,7921985,4795,4795,4795,4795,0
20250218,175800,7921985,4795,4795,4795,4795,0
20250218,175700,7921985,4795,4795,4795,4795,0
20250218,175600,7921985,4795,4795,4795,4795,0
20250218,175500,7921985,4795,4795,4795,4795,0
20250218,175400,7921985,4795,4795,4795,4795,0
20250218,175300,7921985,4795,4795,4795,4795,0
20250218,175200,7921985,4795,4795,4795,4795,0
20250218,175100,7921985,4795,4795,4795,4795,0
20250218,175000,7921985,4795,4795,4795,4795,0
20250218,174900,7921985,4795,4795,4795,4795,0
20250218,174800,7921985,4795,4795,4795,4795,0
20250218,174700,7921985,4795,4795,4795,4795,0
20250218,174600,7921985,4795,4795,4795,4795,0
20250218,174500,7921985,4795,4795,4795,4795,0
20250218,174400,7921985,4795,4795,4795,4795,0
20250218,174300,7921985,4795,4795,4795,4795,0
20250218,174200,7921985,4795,4795,4795,4795,0
20250218,174100,7921985,4795,4795,4795,4795,0
20250218,174000,7921985,4795,4795,4795,4795,0
20250218,173900,7921985,4795,4795,4795,4795,0
20250218,173800,7921985,4795,4795,4795,4795,0
20250218,173700,7921985,4795,4795,4795,4795,0
20250218,173600,7921985,4795,4795,4795,4795,0
20250218,173500,7921985,4795,4795,4795,4795,0
20250218,173400,7921985,4795,4795,4795,4795,0
20250218,173300,7921985,4795,4795,4795,4795,0
20250218,173200,7921985,4795,4795,4795,4795,0
20250218,173100,7921985,4795,4795,4795,4795,0
20250218,173000,7921985,4795,4790,4795,4790,142
20250218,172900,7921985,4795,4795,4795,4795,0
20250218,172800,7921985,4795,4795,4795,4795,0
20250218,172700,7921985,4795,4795,4795,4795,0
20250218,172600,7921985,4795,4795,4795,4795,0
20250218,172500,7921985,4795,4795,4795,4795,0
20250218,172400,7921985,4795,4795,4795,4795,0
20250218,172300,7921985,4795,4795,4795,4795,0
20250218,172200,7921985,4795,4795,4795,4795,0
20250218,172100,7921985,4795,4795,4795,4795,0
20250218,172000,7921985,4795,4795,4795,4795,0
20250218,171900,7921985,4795,4795,4795,4795,0
20250218,171800,7921985,4795,4795,4795,4795,0
20250218,171700,7921985,4795,4795,4795,4795,0
20250218,171600,7921985,4795,4795,4795,4795,0
20250218,171500,7921985,4795,4795,4795,4795,0
20250218,171400,7921985,4795,4795,4795,4795,0
20250218,171300,7921985,4795,4795,4795,4795,0
20250218,171200,7921985,4795,4795,4795,4795,0
20250218,171100,7921985,4795,4795,4795,4795,0
20250218,171000,7921985,4795,4795,4795,4795,0
20250218,170900,7921985,4795,4795,4795,4795,0
20250218,170800,7921985,4795,4795,4795,4795,0
20250218,170700,7921985,4795,4795,4795,4795,0
20250218,170600,7921985,4795,4795,4795,4795,0
20250218,170500,7921985,4795,4795,4795,4795,0
20250218,170400,7921985,4795,4795,4795,4795,0
20250218,170300,7921985,4795,4795,4795,4795,0
20250218,170200,7921985,4795,4795,4795,4795,0
20250218,170100,7921985,4795,4795,4795,4795,0
20250218,170000,7921985,4795,4790,4795,4790,142
20250218,165900,7921985,4795,4795,4795,4795,0
20250218,165800,7921985,4795,4795,4795,4795,0
20250218,165700,7921985,4795,4795,4795,4795,0
20250218,165600,7921985,4795,4795,4795,4795,0
20250218,165500,7921985,4795,4795,4795,4795,0
20250218,165400,7921985,4795,4795,4795,4795,0
20250218,165300,7921985,4795,4795,4795,4795,0
20250218,165200,7921985,4795,4795,4795,4795,0
20250218,165100,7921985,4795,4795,4795,4795,0
20250218,165000,7921985,4795,4795,4795,4795,0
20250218,164900,7921985,4795,4795,4795,4795,0
20250218,164800,7921985,4795,4795,4795,4795,0
20250218,164700,7921985,4795,4795,4795,4795,0
20250218,164600,7921985,4795,4795,4795,4795,0
20250218,164500,7921985,4795,4795,4795,4795,0
20250218,164400,7921985,4795,4795,4795,4795,0
20250218,164300,7921985,4795,4795,4795,4795,0
20250218,164200,7921985,4795,4795,4795,4795,0
20250218,164100,7921985,4795,4795,4795,4795,0
20250218,164000,7921985,4795,4795,4795,4795,0
20250218,163900,7921985,4795,4795,4795,4795,0
20250218,163800,7921985,4795,4795,4795,4795,0
20250218,163700,7921985,4795,4795,4795,4795,0
20250218,163600,7921985,4795,4795,4795,4795,0
20250218,163500,7921985,4795,4795,4795,4795,0
20250218,163400,7921985,4795,4795,4795,4795,0
20250218,163300,7921985,4795,4795,4795,4795,0
20250218,163200,7921985,4795,4795,4795,4795,0
20250218,163100,7921985,4795,4795,4795,4795,0
20250218,163000,7921985,4795,4790,4795,4790,142
20250218,162900,7921985,4795,4795,4795,4795,0
20250218,162800,7921985,4795,4795,4795,4795,0
20250218,162700,7921985,4795,4795,4795,4795,0
20250218,162600,7921985,4795,4795,4795,4795,0
20250218,162500,7921985,4795,4795,4795,4795,0
20250218,162400,7921985,4795,4795,4795,4795,0
20250218,162300,7921985,4795,4795,4795,4795,0
20250218,162200,7921985,4795,4795,4795,4795,0
20250218,162100,7921985,4795,4795,4795,4795,0
20250218,162000,7921985,4795,4795,4795,4795,0
20250218,161900,7921985,4795,4795,4795,4795,0
20250218,161800,7921985,4795,4795,4795,4795,0
20250218,161700,7921985,4795,4795,4795,4795,0
20250218,161600,7921985,4795,4795,4795,4795,0
20250218,161500,7921985,4795,4795,4795,4795,0
20250218,161400,7921985,4795,4795,4795,4795,0
20250218,161300,7921985,4795,4795,4795,4795,0
20250218,161200,7921985,4795,4795,4795,4795,0
20250218,161100,7921985,4795,4795,4795,4795,0
20250218,161000,7921985,4795,4795,4795,4795,0
20250218,160900,7921985,4795,4795,4795,4795,0
20250218,160800,7921985,4795,4795,4795,4795,0
20250218,160700,7921985,4795,4795,4795,4795,0
20250218,160600,7921985,4795,4795,4795,4795,0
20250218,160500,7921985,4795,4795,4795,4795,0
20250218,160400,7921985,4795,4795,4795,4795,0
20250218,160300,7921985,4795,4795,4795,4795,0
20250218,160200,7921985,4795,4795,4795,4795,0
20250218,160100,7921985,4795,4795,4795,4795,0
20250218,160000,7921985,4795,4790,4795,4790,142
20250218,155900,7921985,4795,4795,4795,4795,0
20250218,155800,7921985,4795,4795,4795,4795,0
20250218,155700,7921985,4795,4795,4795,4795,0
20250218,155600,7921985,4795,4795,4795,4795,0
20250218,155500,7921985,4795,4795,4795,4795,0
20250218,155400,7921985,4795,4795,4795,4795,0
20250218,155300,7921985,4795,4795,4795,4795,0
20250218,155200,7921985,4795,4795,4795,4795,0
20250218,155100,7921985,4795,4795,4795,4795,0
20250218,155000,7921985,4795,4795,4795,4795,0
20250218,154900,7921985,4795,4795,4795,4795,0
20250218,154800,7921985,4795,4795,4795,4795,0
20250218,154700,7921985,4795,4795,4795,4795,0
20250218,154600,7921985,4795,4795,4795,4795,0
20250218,154500,7921985,4795,4795,4795,4795,0
20250218,154400,7921985,4795,4795,4795,4795,0
20250218,154300,7921985,4795,4795,4795,4795,0
20250218,154200,7921985,4795,4795,4795,4795,0
20250218,154100,7921985,4795,4795,4795,4795,0
20250218,154000,7921985,4795,4795,4795,4795,0
20250218,153900,7921985,4795,4795,4795,4795,0
20250218,153800,7921985,4795,4795,4795,4795,0
20250218,153700,7921985,4795,4795,4795,4795,0
20250218,153600,7921985,4795,4795,4795,4795,0
20250218,153500,7921985,4795,4795,4795,4795,0
20250218,153400,7921985,4795,4795,4795,4795,0
20250218,153300,7921985,4795,4795,4795,4795,0
20250218,153200,7921985,4795,4795,4795,4795,0
20250218,153100,7921985,4795,4795,4795,4795,0
20250218,153000,7921985,4795,4790,4795,4790,142
20250218,152900,7921985,4795,4795,4795,4795,0
20250218,152800,7921985,4795,4795,4795,4795,0
20250218,152700,7921985,4795,4795,4795,4795,0
20250218,152600,7921985,4795,4795,4795,4795,0
20250218,152500,7921985,4795,4795,4795,4795,0
20250218,152400,7921985,4795,4795,4795,4795,0
20250218,152300,7921985,4795,4795,4795,4795,0
20250218,152200,7921985,4795,4795,4795,4795,0
20250218,152100,7921985,4795,4795,4795,4795,0
20250218,152000,7921985,4795,4795,4795,4795,0
20250218,151900,7921985,4795,4795,4795,4795,0
20250218,151800,7921985,4795,4795,4795,4795,0
20250218,151700,7921985,4795,4795,4795,4795,0
20250218,151600,7921985,4795,4795,4795,4795,0
20250218,151500,7921985,4795,4795,4795,4795,0
20250218,151400,7921985,4795,4795,4795,4795,0
20250218,151300,7921985,4795,4795,4795,4795,0
20250218,151200,7921985,4795,4795,4795,4795,0
20250218,151100,7921985,4795,4795,4795,4795,0
20250218,151000,7921985,4795,4795,4795,4795,0
20250218,150900,7921985,4795,4795,4795,4795,0
20250218,150800,7921985,4795,4795,4795,4795,0
20250218,150700,7921985,4795,4795,4795,4795,0
20250218,150600,7921985,4795,4795,4795,4795,0
20250218,150500,7921985,4795,4795,4795,4795,0
20250218,150400,7921985,4795,4795,4795,4795,0
20250218,150300,7921985,4795,4795,4795,4795,0
20250218,150200,7921985,4795,4795,4795,4795,0
20250218,150100,7921985,4795,4795,4795,4795,0
20250218,150000,7921985,4795,4795,4795,4795,0
20250218,145900,7921985,4795,4795,4795,4795,0
20250218,145800,7921985,4795,4795,4795,4795,0
20250218,145700,7921985,4795,4790,4795,4790,142
20250218,145600,7241800,4790,4790,4790,4790,0
20250218,145500,7241800,4790,4790,4790,4790,0
20250218,145400,7241800,4790,4790,4790,4790,0
20250218,145300,7241800,4790,4790,4790,4790,0
20250218,145200,7241800,4790,4790,4790,4790,0
20250218,145100,7241800,4790,4790,4790,4790,0
20250218,145000,7241800,4790,4790,4790,4790,0
20250218,144900,7241800,4790,4790,4790,4790,0
20250218,144800,7241800,4790,4790,4790,4790,0
20250218,144700,7241800,4790,4790,4790,4790,0
20250218,144600,7241800,4790,4790,4790,4790,0
20250218,144500,7241800,4790,4790,4790,4790,0
20250218,144400,7241800,4790,4790,4790,4790,0
20250218,144300,7241800,4790,4790,4790,4790,0
20250218,144200,7241800,4790,4790,4790,4790,0
20250218,144100,7241800,4790,4790,4790,4790,0
20250218,144000,7241800,4790,4790,4790,4790,0
20250218,143900,7241800,4790,4790,4790,4790,0
20250218,143800,7241800,4790,4790,4790,4790,0
20250218,143700,7241800,4790,4790,4790,4790,0
20250218,143600,7241800,4790,4790,4790,4790,0
20250218,143500,7241800,4790,4790,4790,4790,0
20250218,143400,7241800,4790,4790,4790,4790,0
20250218,143300,7241800,4790,4790,4790,4790,0
20250218,143200,7241800,4790,4790,4790,4790,0
20250218,143100,7241800,4790,4790,4790,4790,0
20250218,143000,7241800,4790,4790,4790,4790,0
20250218,142900,7241800,4790,4790,4790,4790,0
20250218,142800,7241800,4790,4790,4790,4790,0
20250218,142700,7241800,4790,4790,4790,4790,0
20250218,142600,7241800,4790,4790,4790,4790,0
20250218,142500,7241800,4790,4790,4790,4790,0
20250218,142400,7241800,4790,4790,4790,4790,0
20250218,142300,7241800,4790,4790,4790,4790,0
20250218,142200,7241800,4790,4790,4790,4790,0
20250218,142100,7241800,4790,4790,4790,4790,0
20250218,142000,7241800,4790,4790,4790,4790,0
20250218,141900,7241800,4790,4790,4790,4790,0
20250218,141800,7241800,4790,4790,4790,4790,0
20250218,141700,7241800,4790,4790,4790,4790,0
20250218,141600,7241800,4790,4790,4790,4790,0
20250218,141500,7241800,4790,4790,4790,4790,0
20250218,141400,7241800,4790,4790,4790,4790,0
20250218,141300,7241800,4790,4790,4790,4790,0
20250218,141200,7241800,4790,4790,4790,4790,0
20250218,141100,7241800,4790,4790,4790,4790,0
20250218,141000,7241800,4790,4790,4790,4790,0
20250218,140900,7241800,4790,4790,4790,4790,0
20250218,140800,7241800,4790,4790,4790,4790,0
20250218,140700,7241800,4790,4790,4790,4790,0
20250218,140600,7241800,4790,4790,4790,4790,0
20250218,140500,7241800,4790,4790,4790,4790,0
20250218,140400,7241800,4790,4790,4790,4790,0
20250218,140300,7241800,4790,4790,4790,4790,0
20250218,140200,7241800,4790,4790,4790,4790,0
20250218,140100,7241800,4790,4790,4790,4790,0
20250218,140000,7241800,4790,4790,4790,4790,0
20250218,135900,7241800,4790,4790,4790,4790,0
20250218,135800,7241800,4790,4790,4790,4790,0
20250218,135700,7241800,4790,4790,4790,4790,0
20250218,135600,7241800,4790,4790,4790,4790,0
20250218,135500,7241800,4790,4790,4790,4790,0
20250218,135400,7241800,4790,4790,4790,4790,0
20250218,135300,7241800,4790,4790,4790,4790,0
20250218,135200,7241800,4790,4790,4790,4790,0
20250218,135100,7241800,4790,4790,4790,4790,0
20250218,135000,7241800,4790,4790,4790,4790,0
20250218,134900,7241800,4790,4790,4790,4790,0
20250218,134800,7241800,4790,4790,4790,4790,0
20250218,134700,7241800,4790,4790,4790,4790,0
20250218,134600,7241800,4790,4790,4790,4790,0
20250218,134500,7241800,4790,4790,4790,4790,0
20250218,134400,7241800,4790,4790,4790,4790,0
20250218,134300,7241800,4790,4790,4790,4790,0
20250218,134200,7241800,4790,4790,4790,4790,0
20250218,134100,7241800,4790,4790,4790,4790,0
20250218,134000,7241800,4790,4790,4790,4790,0
20250218,133900,7241800,4790,4790,4790,4790,0
20250218,133800,7241800,4790,4790,4790,4790,0
20250218,133700,7241800,4790,4790,4790,4790,0
20250218,133600,7241800,4790,4790,4790,4790,0
20250218,133500,7241800,4790,4790,4790,4790,0
20250218,133400,7241800,4790,4790,4790,4790,0
20250218,133300,7241800,4790,4790,4790,4790,0
20250218,133200,7241800,4790,4790,4790,4790,0
20250218,133100,7241800,4790,4790,4790,4790,0
20250218,133000,7241800,4790,4790,4790,4790,0
20250218,132900,7241800,4790,4790,4790,4790,0
20250218,132800,7241800,4790,4790,4790,4790,0
20250218,132700,7241800,4790,4790,4790,4790,0
20250218,132600,7241800,4790,4790,4790,4790,0
20250218,132500,7241800,4790,4790,4790,4790,0
20250218,132400,7241800,4790,4790,4790,4790,0
20250218,132300,7241800,4790,4790,4790,4790,0
20250218,132200,7241800,4790,4790,4790,4790,0
20250218,132100,7241800,4790,4790,4790,4790,0
20250218,132000,7241800,4790,4790,4790,4790,0
20250218,131900,7241800,4790,4790,4790,4790,0
20250218,131800,7241800,4790,4790,4790,4790,0
20250218,131700,7241800,4790,4790,4790,4790,0
20250218,131600,7241800,4790,4790,4790,4790,0
20250218,131500,7241800,4790,4790,4790,4790,0
20250218,131400,7241800,4790,4790,4790,4790,0
20250218,131300,7241800,4790,4790,4790,4790,0
20250218,131200,7241800,4790,4790,4790,4790,1
20250218,131100,7237010,4790,4790,4790,4790,0
20250218,131000,7237010,4790,4790,4790,4790,0
20250218,130900,7237010,4790,4790,4790,4790,0
20250218,130800,7237010,4790,4790,4790,4790,0
20250218,130700,7237010,4790,4790,4790,4790,0
20250218,130600,7237010,4790,4790,4790,4790,0
20250218,130500,7237010,4790,4790,4790,4790,0
20250218,130400,7237010,4790,4790,4790,4790,0
20250218,130300,7237010,4790,4790,4790,4790,0
20250218,130200,7237010,4790,4790,4790,4790,0
20250218,130100,7237010,4790,4790,4790,4790,0
20250218,130000,7237010,4790,4790,4790,4790,1
20250218,125900,7232220,4750,4750,4750,4750,0
20250218,125800,7232220,4750,4750,4750,4750,0
20250218,125700,7232220,4750,4750,4750,4750,0
20250218,125600,7232220,4750,4750,4750,4750,0
20250218,125500,7232220,4750,4750,4750,4750,0
20250218,125400,7232220,4750,4750,4750,4750,0
20250218,125300,7232220,4750,4750,4750,4750,0
20250218,125200,7232220,4750,4750,4750,4750,0
20250218,125100,7232220,4750,4750,4750,4750,0
20250218,125000,7232220,4750,4750,4750,4750,0
20250218,124900,7232220,4750,4750,4750,4750,0
20250218,124800,7232220,4750,4750,4750,4750,0
20250218,124700,7232220,4750,4750,4750,4750,0
20250218,124600,7232220,4750,4750,4750,4750,0
20250218,124500,7232220,4750,4750,4750,4750,0
20250218,124400,7232220,4750,4750,4750,4750,0
20250218,124300,7232220,4750,4750,4750,4750,0
20250218,124200,7232220,4750,4750,4750,4750,0
20250218,124100,7232220,4750,4750,4750,4750,0
20250218,124000,7232220,4750,4750,4750,4750,0
20250218,123900,7232220,4750,4750,4750,4750,0
20250218,123800,7232220,4750,4750,4750,4750,0
20250218,123700,7232220,4750,4750,4750,4750,0
20250218,123600,7232220,4750,4750,4750,4750,0
20250218,123500,7232220,4750,4750,4750,4750,0
20250218,123400,7232220,4750,4750,4750,4750,0
20250218,123300,7232220,4750,4750,4750,4750,0
20250218,123200,7232220,4750,4750,4750,4750,0
20250218,123100,7232220,4750,4750,4750,4750,0
20250218,123000,7232220,4750,4750,4750,4750,0
20250218,122900,7232220,4750,4750,4750,4750,0
20250218,122800,7232220,4750,4750,4750,4750,0
20250218,122700,7232220,4750,4750,4750,4750,0
20250218,122600,7232220,4750,4750,4750,4750,0
20250218,122500,7232220,4750,4750,4750,4750,0
20250218,122400,7232220,4750,4750,4750,4750,0
20250218,122300,7232220,4750,4750,4750,4750,0
20250218,122200,7232220,4750,4750,4750,4750,0
20250218,122100,7232220,4750,4750,4750,4750,0
20250218,122000,7232220,4750,4750,4750,4750,0
20250218,121900,7232220,4750,4750,4750,4750,0
20250218,121800,7232220,4750,4750,4750,4750,0
20250218,121700,7232220,4750,4750,4750,4750,0
20250218,121600,7232220,4750,4750,4750,4750,0
20250218,121500,7232220,4750,4750,4750,4750,0
20250218,121400,7232220,4750,4750,4750,4750,0
20250218,121300,7232220,4750,4750,4750,4750,0
20250218,121200,7232220,4750,4750,4750,4750,0
20250218,121100,7232220,4750,4750,4750,4750,0
20250218,121000,7232220,4750,4750,4750,4750,0
20250218,120900,7232220,4750,4750,4750,4750,0
20250218,120800,7232220,4750,4750,4750,4750,0
20250218,120700,7232220,4750,4750,4750,4750,0
20250218,120600,7232220,4750,4750,4750,4750,0
20250218,120500,7232220,4750,4750,4750,4750,0
20250218,120400,7232220,4750,4750,4750,4750,0
20250218,120300,7232220,4750,4750,4750,4750,0
20250218,120200,7232220,4750,4750,4750,4750,0
20250218,120100,7232220,4750,4750,4750,4750,0
20250218,120000,7232220,4750,4750,4750,4750,0
20250218,115900,7232220,4750,4750,4750,4750,0
20250218,115800,7232220,4750,4750,4750,4750,0
20250218,115700,7232220,4750,4750,4750,4750,0
20250218,115600,7232220,4750,4750,4750,4750,0
20250218,115500,7232220,4750,4750,4750,4750,0
20250218,115400,7232220,4750,4750,4750,4750,0
20250218,115300,7232220,4750,4750,4750,4750,0
20250218,115200,7232220,4750,4750,4750,4750,0
20250218,115100,7232220,4750,4750,4750,4750,0
20250218,115000,7232220,4750,4750,4750,4750,100
20250218,114900,6757220,4750,4750,4750,4750,100
20250218,114800,6282220,4750,4750,4750,4750,200
20250218,114700,5332220,4800,4800,4800,4800,0
20250218,114600,5332220,4800,4800,4800,4800,0
20250218,114500,5332220,4800,4800,4800,4800,0
20250218,114400,5332220,4800,4800,4800,4800,0
20250218,114300,5332220,4800,4800,4800,4800,0
20250218,114200,5332220,4800,4800,4800,4800,0
20250218,114100,5332220,4800,4800,4800,4800,0
20250218,114000,5332220,4800,4800,4800,4800,0
20250218,113900,5332220,4800,4800,4800,4800,0
20250218,113800,5332220,4800,4800,4800,4800,0
20250218,113700,5332220,4800,4800,4800,4800,0
20250218,113600,5332220,4800,4800,4800,4800,0
20250218,113500,5332220,4800,4800,4800,4800,0
20250218,113400,5332220,4800,4800,4800,4800,0
20250218,113300,5332220,4800,4800,4800,4800,11
20250218,113200,5279420,4795,4795,4795,4795,120
20250218,113100,4704020,4790,4790,4790,4790,210
20250218,113000,3698120,4790,4790,4790,4790,0
20250218,112900,3698120,4790,4790,4790,4790,0
20250218,112800,3698120,4790,4790,4790,4790,0
20250218,112700,3698120,4790,4790,4790,4790,0
20250218,112600,3698120,4790,4790,4790,4790,0
20250218,112500,3698120,4790,4790,4790,4790,0
20250218,112400,3698120,4790,4790,4790,4790,0
20250218,112300,3698120,4790,4790,4790,4790,0
20250218,112200,3698120,4790,4790,4790,4790,0
20250218,112100,3698120,4790,4790,4790,4790,0
20250218,112000,3698120,4790,4790,4790,4790,0
20250218,111900,3698120,4790,4790,4790,4790,0
20250218,111800,3698120,4790,4790,4790,4790,0
20250218,111700,3698120,4790,4790,4790,4790,0
20250218,111600,3698120,4790,4790,4790,4790,0
20250218,111500,3698120,4790,4790,4790,4790,0
20250218,111400,3698120,4790,4790,4790,4790,0
20250218,111300,3698120,4790,4790,4790,4790,0
20250218,111200,3698120,4790,4790,4790,4790,0
20250218,111100,3698120,4790,4790,4790,4790,0
20250218,111000,3698120,4790,4790,4790,4790,0
20250218,110900,3698120,4790,4790,4790,4790,0
20250218,110800,3698120,4790,4790,4790,4790,0
20250218,110700,3698120,4790,4790,4790,4790,0
20250218,110600,3698120,4790,4790,4790,4790,0
20250218,110500,3698120,4790,4790,4790,4790,7
20250218,110400,3664590,4785,4785,4785,4785,200
20250218,110300,2707590,4780,4775,4780,4775,314
20250218,110200,1206890,4775,4775,4775,4775,0
20250218,110100,1206890,4775,4775,4775,4775,0
20250218,110000,1206890,4775,4775,4775,4775,0
20250218,105900,1206890,4775,4775,4775,4775,0
20250218,105800,1206890,4775,4775,4775,4775,0
20250218,105700,1206890,4775,4775,4775,4775,0
20250218,105600,1206890,4775,4775,4775,4775,0
20250218,105500,1206890,4775,4775,4775,4775,4
20250218,105400,1187790,4785,4785,4785,4785,0
20250218,105300,1187790,4785,4785,4785,4785,0
20250218,105200,1187790,4785,4785,4785,4785,0
20250218,105100,1187790,4785,4785,4785,4785,0
20250218,105000,1187790,4785,4785,4785,4785,0
20250218,104900,1187790,4785,4785,4785,4785,0
20250218,104800,1187790,4785,4785,4785,4785,0
20250218,104700,1187790,4785,4785,4785,4785,0
20250218,104600,1187790,4785,4785,4785,4785,0
20250218,104500,1187790,4785,4785,4785,4785,0
20250218,104400,1187790,4785,4785,4785,4785,0
20250218,104300,1187790,4785,4785,4785,4785,0
20250218,104200,1187790,4785,4785,4785,4785,0
20250218,104100,1187790,4785,4785,4785,4785,0
20250218,104000,1187790,4785,4785,4785,4785,0
20250218,103900,1187790,4785,4785,4785,4785,0
20250218,103800,1187790,4785,4785,4785,4785,0
20250218,103700,1187790,4785,4785,4785,4785,0
20250218,103600,1187790,4785,4785,4785,4785,0
20250218,103500,1187790,4785,4785,4785,4785,0
20250218,103400,1187790,4785,4785,4785,4785,0
20250218,103300,1187790,4785,4785,4785,4785,0
20250218,103200,1187790,4785,4785,4785,4785,0
20250218,103100,1187790,4785,4785,4785,4785,0
20250218,103000,1187790,4785,4785,4785,4785,0
20250218,102900,1187790,4785,4785,4785,4785,0
20250218,102800,1187790,4785,4785,4785,4785,0
20250218,102700,1187790,4785,4785,4785,4785,0
20250218,102600,1187790,4785,4785,4785,4785,0
20250218,102500,1187790,4785,4785,4785,4785,0
20250218,102400,1187790,4785,4785,4785,4785,0
20250218,102300,1187790,4785,4785,4785,4785,0
20250218,102200,1187790,4785,4785,4785,4785,0
20250218,102100,1187790,4785,4785,4785,4785,0
20250218,102000,1187790,4785,4785,4785,4785,0
20250218,101900,1187790,4785,4785,4785,4785,0
20250218,101800,1187790,4785,4785,4785,4785,0
20250218,101700,1187790,4785,4785,4785,4785,0
20250218,101600,1187790,4785,4785,4785,4785,0
20250218,101500,1187790,4785,4785,4785,4785,0
20250218,101400,1187790,4785,4785,4785,4785,0
20250218,101300,1187790,4785,4785,4785,4785,0
20250218,101200,1187790,4785,4785,4785,4785,0
20250218,101100,1187790,4785,4785,4785,4785,0
20250218,101000,1187790,4785,4785,4785,4785,0
20250218,100900,1187790,4785,4785,4785,4785,0
20250218,100800,1187790,4785,4785,4785,4785,0
20250218,100700,1187790,4785,4785,4785,4785,0
20250218,100600,1187790,4785,4785,4785,4785,0
20250218,100500,1187790,4785,4785,4785,4785,0
20250218,100400,1187790,4785,4785,4785,4785,0
20250218,100300,1187790,4785,4780,4785,4780,18
20250218,100200,1101705,4790,4790,4790,4790,0
20250218,100100,1101705,4790,4790,4790,4790,0
20250218,100000,1101705,4790,4790,4790,4790,0
20250218,095900,1101705,4790,4790,4790,4790,0
20250218,095800,1101705,4790,4790,4790,4790,0
20250218,095700,1101705,4790,4790,4790,4790,0
20250218,095600,1101705,4790,4790,4790,4790,0
20250218,095500,1101705,4790,4790,4790,4790,0
20250218,095400,1101705,4790,4790,4790,4790,0
20250218,095300,1101705,4790,4790,4790,4790,0
20250218,095200,1101705,4790,4790,4790,4790,0
20250218,095100,1101705,4790,4790,4790,4790,0
20250218,095000,1101705,4790,4790,4790,4790,0
20250218,094900,1101705,4790,4790,4790,4790,0
20250218,094800,1101705,4790,4790,4790,4790,0
20250218,094700,1101705,4790,4790,4790,4790,0
20250218,094600,1101705,4790,4790,4790,4790,0
20250218,094500,1101705,4790,4790,4790,4790,0
20250218,094400,1101705,4790,4790,4790,4790,0
20250218,094300,1101705,4790,4790,4790,4790,0
20250218,094200,1101705,4790,4790,4790,4790,0
20250218,094100,1101705,4790,4790,4790,4790,0
20250218,094000,1101705,4790,4790,4790,4790,0
20250218,093900,1101705,4790,4790,4790,4790,0
20250218,093800,1101705,4790,4790,4790,4790,0
20250218,093700,1101705,4790,4790,4790,4790,0
20250218,093600,1101705,4790,4790,4790,4790,0
20250218,093500,1101705,4790,4790,4790,4790,0
20250218,093400,1101705,4790,4790,4790,4790,0
20250218,093300,1101705,4790,4790,4790,4790,0
20250218,093200,1101705,4790,4790,4790,4790,0
20250218,093100,1101705,4790,4790,4790,4790,0
20250218,093000,1101705,4790,4790,4790,4790,0
20250218,092900,1101705,4790,4790,4790,4790,0
20250218,092800,1101705,4790,4790,4790,4790,0
20250218,092700,1101705,4790,4790,4790,4790,0
20250218,092600,1101705,4790,4790,4790,4790,229
20250218,092500,4795,4795,4795,4795,4795,0
20250218,092400,4795,4795,4795,4795,4795,0
20250218,092300,4795,4795,4795,4795,4795,0
20250218,092200,4795,4795,4795,4795,4795,0
20250218,092100,4795,4795,4795,4795,4795,0
20250218,092000,4795,4795,4795,4795,4795,0
20250218,091900,4795,4795,4795,4795,4795,0
20250218,091800,4795,4795,4795,4795,4795,0
20250218,091700,4795,4795,4795,4795,4795,0
20250218,091600,4795,4795,4795,4795,4795,0
20250218,091500,4795,4795,4795,4795,4795,0
20250218,091400,4795,4795,4795,4795,4795,0
20250218,091300,4795,4795,4795,4795,4795,0
20250218,091200,4795,4795,4795,4795,4795,0
20250218,091100,4795,4795,4795,4795,4795,0
20250218,091000,4795,4795,4795,4795,4795,0
20250218,090900,4795,4795,4795,4795,4795,0
20250218,090800,4795,4795,4795,4795,4795,0
20250218,090700,4795,4795,4795,4795,4795,0
20250218,090600,4795,4795,4795,4795,4795,0
20250218,090500,4795,4795,4795,4795,4795,0
20250218,090400,4795,4795,4795,4795,4795,0
20250218,090300,4795,4795,4795,4795,4795,0
20250218,090200,4795,4795,4795,4795,4795,0
20250218,090100,4795,4795,4795,4795,4795,0
20250218,090000,4795,4795,4795,4795,4795,1