KissMeData/263700/min/candle-20250218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250218,210200,57108760,2555,2555,2555,2555,1041
20250218,210100,57108760,2555,2555,2555,2555,0
20250218,210000,57108760,2555,2555,2555,2555,0
20250218,205900,57108760,2555,2555,2555,2555,0
20250218,205800,57108760,2555,2555,2555,2555,0
20250218,205700,57108760,2555,2555,2555,2555,0
20250218,205600,57108760,2555,2555,2555,2555,0
20250218,205500,57108760,2555,2555,2555,2555,0
20250218,205400,57108760,2555,2555,2555,2555,0
20250218,205300,57108760,2555,2555,2555,2555,0
20250218,205200,57108760,2555,2555,2555,2555,0
20250218,205100,57108760,2555,2555,2555,2555,0
20250218,205000,57108760,2555,2555,2555,2555,0
20250218,204900,57108760,2555,2555,2555,2555,0
20250218,204800,57108760,2555,2555,2555,2555,0
20250218,204700,57108760,2555,2555,2555,2555,0
20250218,204600,57108760,2555,2555,2555,2555,0
20250218,204500,57108760,2555,2555,2555,2555,0
20250218,204400,57108760,2555,2555,2555,2555,0
20250218,204300,57108760,2555,2555,2555,2555,0
20250218,204200,57108760,2555,2555,2555,2555,0
20250218,204100,57108760,2555,2555,2555,2555,0
20250218,204000,57108760,2555,2555,2555,2555,0
20250218,203900,57108760,2555,2555,2555,2555,0
20250218,203800,57108760,2555,2555,2555,2555,0
20250218,203700,57108760,2555,2555,2555,2555,0
20250218,203600,57108760,2555,2555,2555,2555,0
20250218,203500,57108760,2555,2555,2555,2555,0
20250218,203400,57108760,2555,2555,2555,2555,0
20250218,203300,57108760,2555,2555,2555,2555,0
20250218,203200,57108760,2555,2555,2555,2555,1041
20250218,203100,57108760,2555,2555,2555,2555,0
20250218,203000,57108760,2555,2555,2555,2555,0
20250218,202900,57108760,2555,2555,2555,2555,0
20250218,202800,57108760,2555,2555,2555,2555,0
20250218,202700,57108760,2555,2555,2555,2555,0
20250218,202600,57108760,2555,2555,2555,2555,0
20250218,202500,57108760,2555,2555,2555,2555,0
20250218,202400,57108760,2555,2555,2555,2555,0
20250218,202300,57108760,2555,2555,2555,2555,0
20250218,202200,57108760,2555,2555,2555,2555,0
20250218,202100,57108760,2555,2555,2555,2555,0
20250218,202000,57108760,2555,2555,2555,2555,0
20250218,201900,57108760,2555,2555,2555,2555,0
20250218,201800,57108760,2555,2555,2555,2555,0
20250218,201700,57108760,2555,2555,2555,2555,0
20250218,201600,57108760,2555,2555,2555,2555,0
20250218,201500,57108760,2555,2555,2555,2555,0
20250218,201400,57108760,2555,2555,2555,2555,0
20250218,201300,57108760,2555,2555,2555,2555,0
20250218,201200,57108760,2555,2555,2555,2555,0
20250218,201100,57108760,2555,2555,2555,2555,0
20250218,201000,57108760,2555,2555,2555,2555,0
20250218,200900,57108760,2555,2555,2555,2555,0
20250218,200800,57108760,2555,2555,2555,2555,0
20250218,200700,57108760,2555,2555,2555,2555,0
20250218,200600,57108760,2555,2555,2555,2555,0
20250218,200500,57108760,2555,2555,2555,2555,0
20250218,200400,57108760,2555,2555,2555,2555,0
20250218,200300,57108760,2555,2555,2555,2555,0
20250218,200200,57108760,2555,2555,2555,2555,1041
20250218,200100,57108760,2555,2555,2555,2555,0
20250218,200000,57108760,2555,2555,2555,2555,0
20250218,195900,57108760,2555,2555,2555,2555,0
20250218,195800,57108760,2555,2555,2555,2555,0
20250218,195700,57108760,2555,2555,2555,2555,0
20250218,195600,57108760,2555,2555,2555,2555,0
20250218,195500,57108760,2555,2555,2555,2555,0
20250218,195400,57108760,2555,2555,2555,2555,0
20250218,195300,57108760,2555,2555,2555,2555,0
20250218,195200,57108760,2555,2555,2555,2555,0
20250218,195100,57108760,2555,2555,2555,2555,0
20250218,195000,57108760,2555,2555,2555,2555,0
20250218,194900,57108760,2555,2555,2555,2555,0
20250218,194800,57108760,2555,2555,2555,2555,0
20250218,194700,57108760,2555,2555,2555,2555,0
20250218,194600,57108760,2555,2555,2555,2555,0
20250218,194500,57108760,2555,2555,2555,2555,0
20250218,194400,57108760,2555,2555,2555,2555,0
20250218,194300,57108760,2555,2555,2555,2555,0
20250218,194200,57108760,2555,2555,2555,2555,0
20250218,194100,57108760,2555,2555,2555,2555,0
20250218,194000,57108760,2555,2555,2555,2555,0
20250218,193900,57108760,2555,2555,2555,2555,0
20250218,193800,57108760,2555,2555,2555,2555,0
20250218,193700,57108760,2555,2555,2555,2555,0
20250218,193600,57108760,2555,2555,2555,2555,0
20250218,193500,57108760,2555,2555,2555,2555,0
20250218,193400,57108760,2555,2555,2555,2555,0
20250218,193300,57108760,2555,2555,2555,2555,0
20250218,193200,57108760,2555,2555,2555,2555,1041
20250218,193100,57108760,2555,2555,2555,2555,0
20250218,193000,57108760,2555,2555,2555,2555,0
20250218,192900,57108760,2555,2555,2555,2555,0
20250218,192800,57108760,2555,2555,2555,2555,0
20250218,192700,57108760,2555,2555,2555,2555,0
20250218,192600,57108760,2555,2555,2555,2555,0
20250218,192500,57108760,2555,2555,2555,2555,0
20250218,192400,57108760,2555,2555,2555,2555,0
20250218,192300,57108760,2555,2555,2555,2555,0
20250218,192200,57108760,2555,2555,2555,2555,0
20250218,192100,57108760,2555,2555,2555,2555,0
20250218,192000,57108760,2555,2555,2555,2555,0
20250218,191900,57108760,2555,2555,2555,2555,0
20250218,191800,57108760,2555,2555,2555,2555,0
20250218,191700,57108760,2555,2555,2555,2555,0
20250218,191600,57108760,2555,2555,2555,2555,0
20250218,191500,57108760,2555,2555,2555,2555,0
20250218,191400,57108760,2555,2555,2555,2555,0
20250218,191300,57108760,2555,2555,2555,2555,0
20250218,191200,57108760,2555,2555,2555,2555,0
20250218,191100,57108760,2555,2555,2555,2555,0
20250218,191000,57108760,2555,2555,2555,2555,0
20250218,190900,57108760,2555,2555,2555,2555,0
20250218,190800,57108760,2555,2555,2555,2555,0
20250218,190700,57108760,2555,2555,2555,2555,0
20250218,190600,57108760,2555,2555,2555,2555,0
20250218,190500,57108760,2555,2555,2555,2555,0
20250218,190400,57108760,2555,2555,2555,2555,0
20250218,190300,57108760,2555,2555,2555,2555,0
20250218,190200,57108760,2555,2555,2555,2555,1041
20250218,190100,57108760,2555,2555,2555,2555,0
20250218,190000,57108760,2555,2555,2555,2555,0
20250218,185900,57108760,2555,2555,2555,2555,0
20250218,185800,57108760,2555,2555,2555,2555,0
20250218,185700,57108760,2555,2555,2555,2555,0
20250218,185600,57108760,2555,2555,2555,2555,0
20250218,185500,57108760,2555,2555,2555,2555,0
20250218,185400,57108760,2555,2555,2555,2555,0
20250218,185300,57108760,2555,2555,2555,2555,0
20250218,185200,57108760,2555,2555,2555,2555,0
20250218,185100,57108760,2555,2555,2555,2555,0
20250218,185000,57108760,2555,2555,2555,2555,0
20250218,184900,57108760,2555,2555,2555,2555,0
20250218,184800,57108760,2555,2555,2555,2555,0
20250218,184700,57108760,2555,2555,2555,2555,0
20250218,184600,57108760,2555,2555,2555,2555,0
20250218,184500,57108760,2555,2555,2555,2555,0
20250218,184400,57108760,2555,2555,2555,2555,0
20250218,184300,57108760,2555,2555,2555,2555,0
20250218,184200,57108760,2555,2555,2555,2555,0
20250218,184100,57108760,2555,2555,2555,2555,0
20250218,184000,57108760,2555,2555,2555,2555,0
20250218,183900,57108760,2555,2555,2555,2555,0
20250218,183800,57108760,2555,2555,2555,2555,0
20250218,183700,57108760,2555,2555,2555,2555,0
20250218,183600,57108760,2555,2555,2555,2555,0
20250218,183500,57108760,2555,2555,2555,2555,0
20250218,183400,57108760,2555,2555,2555,2555,0
20250218,183300,57108760,2555,2555,2555,2555,0
20250218,183200,57108760,2555,2555,2555,2555,1041
20250218,183100,57108760,2555,2555,2555,2555,0
20250218,183000,57108760,2555,2555,2555,2555,0
20250218,182900,57108760,2555,2555,2555,2555,0
20250218,182800,57108760,2555,2555,2555,2555,0
20250218,182700,57108760,2555,2555,2555,2555,0
20250218,182600,57108760,2555,2555,2555,2555,0
20250218,182500,57108760,2555,2555,2555,2555,0
20250218,182400,57108760,2555,2555,2555,2555,0
20250218,182300,57108760,2555,2555,2555,2555,0
20250218,182200,57108760,2555,2555,2555,2555,0
20250218,182100,57108760,2555,2555,2555,2555,0
20250218,182000,57108760,2555,2555,2555,2555,0
20250218,181900,57108760,2555,2555,2555,2555,0
20250218,181800,57108760,2555,2555,2555,2555,0
20250218,181700,57108760,2555,2555,2555,2555,0
20250218,181600,57108760,2555,2555,2555,2555,0
20250218,181500,57108760,2555,2555,2555,2555,0
20250218,181400,57108760,2555,2555,2555,2555,0
20250218,181300,57108760,2555,2555,2555,2555,0
20250218,181200,57108760,2555,2555,2555,2555,0
20250218,181100,57108760,2555,2555,2555,2555,0
20250218,181000,57108760,2555,2555,2555,2555,0
20250218,180900,57108760,2555,2555,2555,2555,0
20250218,180800,57108760,2555,2555,2555,2555,0
20250218,180700,57108760,2555,2555,2555,2555,0
20250218,180600,57108760,2555,2555,2555,2555,0
20250218,180500,57108760,2555,2555,2555,2555,0
20250218,180400,57108760,2555,2555,2555,2555,0
20250218,180300,57108760,2555,2555,2555,2555,0
20250218,180200,57108760,2555,2555,2555,2555,1041
20250218,180100,57108760,2555,2555,2555,2555,0
20250218,180000,57108760,2555,2555,2555,2555,0
20250218,175900,57108760,2555,2555,2555,2555,0
20250218,175800,57108760,2555,2555,2555,2555,0
20250218,175700,57108760,2555,2555,2555,2555,0
20250218,175600,57108760,2555,2555,2555,2555,0
20250218,175500,57108760,2555,2555,2555,2555,0
20250218,175400,57108760,2555,2555,2555,2555,0
20250218,175300,57108760,2555,2555,2555,2555,0
20250218,175200,57108760,2555,2555,2555,2555,0
20250218,175100,57108760,2555,2555,2555,2555,0
20250218,175000,57108760,2555,2555,2555,2555,0
20250218,174900,57108760,2555,2555,2555,2555,0
20250218,174800,57108760,2555,2555,2555,2555,0
20250218,174700,57108760,2555,2555,2555,2555,0
20250218,174600,57108760,2555,2555,2555,2555,0
20250218,174500,57108760,2555,2555,2555,2555,0
20250218,174400,57108760,2555,2555,2555,2555,0
20250218,174300,57108760,2555,2555,2555,2555,0
20250218,174200,57108760,2555,2555,2555,2555,0
20250218,174100,57108760,2555,2555,2555,2555,0
20250218,174000,57108760,2555,2555,2555,2555,0
20250218,173900,57108760,2555,2555,2555,2555,0
20250218,173800,57108760,2555,2555,2555,2555,0
20250218,173700,57108760,2555,2555,2555,2555,0
20250218,173600,57108760,2555,2555,2555,2555,0
20250218,173500,57108760,2555,2555,2555,2555,0
20250218,173400,57108760,2555,2555,2555,2555,0
20250218,173300,57108760,2555,2555,2555,2555,0
20250218,173200,57108760,2555,2555,2555,2555,1041
20250218,173100,57108760,2555,2555,2555,2555,0
20250218,173000,57108760,2555,2555,2555,2555,0
20250218,172900,57108760,2555,2555,2555,2555,0
20250218,172800,57108760,2555,2555,2555,2555,0
20250218,172700,57108760,2555,2555,2555,2555,0
20250218,172600,57108760,2555,2555,2555,2555,0
20250218,172500,57108760,2555,2555,2555,2555,0
20250218,172400,57108760,2555,2555,2555,2555,0
20250218,172300,57108760,2555,2555,2555,2555,0
20250218,172200,57108760,2555,2555,2555,2555,0
20250218,172100,57108760,2555,2555,2555,2555,0
20250218,172000,57108760,2555,2555,2555,2555,0
20250218,171900,57108760,2555,2555,2555,2555,0
20250218,171800,57108760,2555,2555,2555,2555,0
20250218,171700,57108760,2555,2555,2555,2555,0
20250218,171600,57108760,2555,2555,2555,2555,0
20250218,171500,57108760,2555,2555,2555,2555,0
20250218,171400,57108760,2555,2555,2555,2555,0
20250218,171300,57108760,2555,2555,2555,2555,0
20250218,171200,57108760,2555,2555,2555,2555,0
20250218,171100,57108760,2555,2555,2555,2555,0
20250218,171000,57108760,2555,2555,2555,2555,0
20250218,170900,57108760,2555,2555,2555,2555,0
20250218,170800,57108760,2555,2555,2555,2555,0
20250218,170700,57108760,2555,2555,2555,2555,0
20250218,170600,57108760,2555,2555,2555,2555,0
20250218,170500,57108760,2555,2555,2555,2555,0
20250218,170400,57108760,2555,2555,2555,2555,0
20250218,170300,57108760,2555,2555,2555,2555,0
20250218,170200,57108760,2555,2555,2555,2555,1041
20250218,170100,57108760,2555,2555,2555,2555,0
20250218,170000,57108760,2555,2555,2555,2555,0
20250218,165900,57108760,2555,2555,2555,2555,0
20250218,165800,57108760,2555,2555,2555,2555,0
20250218,165700,57108760,2555,2555,2555,2555,0
20250218,165600,57108760,2555,2555,2555,2555,0
20250218,165500,57108760,2555,2555,2555,2555,0
20250218,165400,57108760,2555,2555,2555,2555,0
20250218,165300,57108760,2555,2555,2555,2555,0
20250218,165200,57108760,2555,2555,2555,2555,0
20250218,165100,57108760,2555,2555,2555,2555,0
20250218,165000,57108760,2555,2555,2555,2555,0
20250218,164900,57108760,2555,2555,2555,2555,0
20250218,164800,57108760,2555,2555,2555,2555,0
20250218,164700,57108760,2555,2555,2555,2555,0
20250218,164600,57108760,2555,2555,2555,2555,0
20250218,164500,57108760,2555,2555,2555,2555,0
20250218,164400,57108760,2555,2555,2555,2555,0
20250218,164300,57108760,2555,2555,2555,2555,0
20250218,164200,57108760,2555,2555,2555,2555,0
20250218,164100,57108760,2555,2555,2555,2555,0
20250218,164000,57108760,2555,2555,2555,2555,0
20250218,163900,57108760,2555,2555,2555,2555,0
20250218,163800,57108760,2555,2555,2555,2555,0
20250218,163700,57108760,2555,2555,2555,2555,0
20250218,163600,57108760,2555,2555,2555,2555,0
20250218,163500,57108760,2555,2555,2555,2555,0
20250218,163400,57108760,2555,2555,2555,2555,0
20250218,163300,57108760,2555,2555,2555,2555,0
20250218,163200,57108760,2555,2555,2555,2555,1041
20250218,163100,57108760,2555,2555,2555,2555,0
20250218,163000,57108760,2555,2555,2555,2555,0
20250218,162900,57108760,2555,2555,2555,2555,0
20250218,162800,57108760,2555,2555,2555,2555,0
20250218,162700,57108760,2555,2555,2555,2555,0
20250218,162600,57108760,2555,2555,2555,2555,0
20250218,162500,57108760,2555,2555,2555,2555,0
20250218,162400,57108760,2555,2555,2555,2555,0
20250218,162300,57108760,2555,2555,2555,2555,0
20250218,162200,57108760,2555,2555,2555,2555,0
20250218,162100,57108760,2555,2555,2555,2555,0
20250218,162000,57108760,2555,2555,2555,2555,0
20250218,161900,57108760,2555,2555,2555,2555,0
20250218,161800,57108760,2555,2555,2555,2555,0
20250218,161700,57108760,2555,2555,2555,2555,0
20250218,161600,57108760,2555,2555,2555,2555,0
20250218,161500,57108760,2555,2555,2555,2555,0
20250218,161400,57108760,2555,2555,2555,2555,0
20250218,161300,57108760,2555,2555,2555,2555,0
20250218,161200,57108760,2555,2555,2555,2555,0
20250218,161100,57108760,2555,2555,2555,2555,0
20250218,161000,57108760,2555,2555,2555,2555,0
20250218,160900,57108760,2555,2555,2555,2555,0
20250218,160800,57108760,2555,2555,2555,2555,0
20250218,160700,57108760,2555,2555,2555,2555,0
20250218,160600,57108760,2555,2555,2555,2555,0
20250218,160500,57108760,2555,2555,2555,2555,0
20250218,160400,57108760,2555,2555,2555,2555,0
20250218,160300,57108760,2555,2555,2555,2555,0
20250218,160200,57108760,2555,2555,2555,2555,1041
20250218,160100,57108760,2555,2555,2555,2555,0
20250218,160000,57108760,2555,2555,2555,2555,0
20250218,155900,57108760,2555,2555,2555,2555,0
20250218,155800,57108760,2555,2555,2555,2555,0
20250218,155700,57108760,2555,2555,2555,2555,0
20250218,155600,57108760,2555,2555,2555,2555,0
20250218,155500,57108760,2555,2555,2555,2555,0
20250218,155400,57108760,2555,2555,2555,2555,0
20250218,155300,57108760,2555,2555,2555,2555,0
20250218,155200,57108760,2555,2555,2555,2555,0
20250218,155100,57108760,2555,2555,2555,2555,0
20250218,155000,57108760,2555,2555,2555,2555,0
20250218,154900,57108760,2555,2555,2555,2555,0
20250218,154800,57108760,2555,2555,2555,2555,0
20250218,154700,57108760,2555,2555,2555,2555,0
20250218,154600,57108760,2555,2555,2555,2555,0
20250218,154500,57108760,2555,2555,2555,2555,0
20250218,154400,57108760,2555,2555,2555,2555,0
20250218,154300,57108760,2555,2555,2555,2555,0
20250218,154200,57108760,2555,2555,2555,2555,0
20250218,154100,57108760,2555,2555,2555,2555,0
20250218,154000,57108760,2555,2555,2555,2555,0
20250218,153900,57108760,2555,2555,2555,2555,0
20250218,153800,57108760,2555,2555,2555,2555,0
20250218,153700,57108760,2555,2555,2555,2555,0
20250218,153600,57108760,2555,2555,2555,2555,0
20250218,153500,57108760,2555,2555,2555,2555,0
20250218,153400,57108760,2555,2555,2555,2555,0
20250218,153300,57108760,2555,2555,2555,2555,0
20250218,153200,57108760,2555,2555,2555,2555,1041
20250218,153100,57108760,2555,2555,2555,2555,0
20250218,153000,57108760,2555,2555,2555,2555,1041
20250218,152900,54449005,2555,2555,2555,2555,0
20250218,152800,54449005,2555,2555,2555,2555,0
20250218,152700,54449005,2555,2555,2555,2555,0
20250218,152600,54449005,2555,2555,2555,2555,0
20250218,152500,54449005,2555,2555,2555,2555,0
20250218,152400,54449005,2555,2555,2555,2555,0
20250218,152300,54449005,2555,2555,2555,2555,0
20250218,152200,54449005,2555,2555,2555,2555,0
20250218,152100,54449005,2555,2555,2555,2555,0
20250218,152000,54449005,2555,2555,2555,2555,0
20250218,151900,54449005,2555,2540,2555,2540,116
20250218,151800,54154335,2540,2540,2540,2540,0
20250218,151700,54154335,2540,2540,2540,2540,0
20250218,151600,54154335,2540,2540,2540,2540,0
20250218,151500,54154335,2540,2540,2540,2540,0
20250218,151400,54154335,2540,2540,2540,2540,0
20250218,151300,54154335,2540,2540,2540,2540,0
20250218,151200,54154335,2540,2540,2540,2540,0
20250218,151100,54154335,2540,2540,2540,2540,0
20250218,151000,54154335,2540,2540,2540,2540,150
20250218,150900,53773335,2540,2540,2540,2540,35
20250218,150800,53684435,2560,2555,2560,2555,22
20250218,150700,53628220,2555,2555,2555,2555,179
20250218,150600,53170875,2555,2555,2555,2555,0
20250218,150500,53170875,2555,2555,2555,2555,0
20250218,150400,53170875,2555,2555,2555,2555,0
20250218,150300,53170875,2555,2555,2555,2555,0
20250218,150200,53170875,2555,2555,2555,2555,0
20250218,150100,53170875,2555,2555,2555,2555,0
20250218,150000,53170875,2555,2555,2555,2555,0
20250218,145900,53170875,2555,2550,2555,2550,233
20250218,145800,52575995,2550,2550,2550,2550,0
20250218,145700,52575995,2550,2550,2550,2550,0
20250218,145600,52575995,2550,2550,2550,2550,0
20250218,145500,52575995,2550,2550,2550,2550,1
20250218,145400,52573445,2550,2545,2550,2545,196
20250218,145300,52073655,2540,2540,2540,2540,0
20250218,145200,52073655,2540,2540,2540,2540,0
20250218,145100,52073655,2540,2540,2540,2540,1
20250218,145000,52071115,2545,2545,2545,2545,9
20250218,144900,52048210,2545,2545,2545,2545,0
20250218,144800,52048210,2545,2545,2545,2545,11
20250218,144700,52020215,2540,2540,2540,2540,0
20250218,144600,52020215,2540,2540,2540,2540,0
20250218,144500,52020215,2540,2540,2540,2540,0
20250218,144400,52020215,2540,2540,2540,2540,0
20250218,144300,52020215,2540,2540,2540,2540,0
20250218,144200,52020215,2540,2540,2540,2540,0
20250218,144100,52020215,2540,2540,2540,2540,0
20250218,144000,52020215,2540,2540,2540,2540,0
20250218,143900,52020215,2540,2540,2540,2540,0
20250218,143800,52020215,2540,2540,2540,2540,1
20250218,143700,52017675,2550,2550,2550,2550,0
20250218,143600,52017675,2550,2550,2550,2550,10
20250218,143500,51992175,2550,2550,2550,2550,4
20250218,143400,51981975,2545,2545,2545,2545,0
20250218,143300,51981975,2545,2545,2545,2545,0
20250218,143200,51981975,2545,2545,2545,2545,0
20250218,143100,51981975,2545,2545,2545,2545,0
20250218,143000,51981975,2545,2545,2545,2545,0
20250218,142900,51981975,2545,2545,2545,2545,1194
20250218,142800,48943245,2545,2545,2545,2545,0
20250218,142700,48943245,2545,2545,2545,2545,0
20250218,142600,48943245,2545,2545,2545,2545,0
20250218,142500,48943245,2545,2545,2545,2545,12
20250218,142400,48912705,2545,2545,2545,2545,0
20250218,142300,48912705,2545,2545,2545,2545,0
20250218,142200,48912705,2545,2545,2545,2545,0
20250218,142100,48912705,2545,2545,2545,2545,0
20250218,142000,48912705,2545,2545,2545,2545,1
20250218,141900,48910160,2545,2545,2545,2545,864
20250218,141800,46711280,2545,2545,2545,2545,0
20250218,141700,46711280,2545,2545,2545,2545,0
20250218,141600,46711280,2545,2545,2545,2545,0
20250218,141500,46711280,2545,2545,2545,2545,0
20250218,141400,46711280,2545,2545,2545,2545,0
20250218,141300,46711280,2545,2545,2545,2545,0
20250218,141200,46711280,2545,2545,2545,2545,0
20250218,141100,46711280,2545,2545,2545,2545,0
20250218,141000,46711280,2545,2545,2545,2545,0
20250218,140900,46711280,2545,2545,2545,2545,0
20250218,140800,46711280,2545,2545,2545,2545,0
20250218,140700,46711280,2545,2545,2545,2545,0
20250218,140600,46711280,2545,2545,2545,2545,0
20250218,140500,46711280,2545,2545,2545,2545,206
20250218,140400,46187010,2545,2545,2545,2545,10
20250218,140300,46161560,2545,2545,2545,2545,2
20250218,140200,46156470,2545,2545,2545,2545,0
20250218,140100,46156470,2545,2545,2545,2545,0
20250218,140000,46156470,2545,2545,2545,2545,0
20250218,135900,46156470,2545,2545,2545,2545,0
20250218,135800,46156470,2545,2545,2545,2545,0
20250218,135700,46156470,2545,2545,2545,2545,0
20250218,135600,46156470,2545,2545,2545,2545,100
20250218,135500,45901970,2545,2545,2545,2545,0
20250218,135400,45901970,2545,2545,2545,2545,0
20250218,135300,45901970,2545,2545,2545,2545,0
20250218,135200,45901970,2545,2545,2545,2545,0
20250218,135100,45901970,2545,2545,2545,2545,0
20250218,135000,45901970,2545,2545,2545,2545,40
20250218,134900,45800170,2545,2545,2545,2545,0
20250218,134800,45800170,2545,2545,2545,2545,0
20250218,134700,45800170,2545,2540,2545,2540,3116
20250218,134600,37870285,2540,2540,2540,2540,0
20250218,134500,37870285,2540,2540,2540,2540,0
20250218,134400,37870285,2540,2540,2540,2540,0
20250218,134300,37870285,2540,2540,2540,2540,0
20250218,134200,37870285,2540,2540,2540,2540,0
20250218,134100,37870285,2540,2540,2540,2540,0
20250218,134000,37870285,2540,2540,2540,2540,6
20250218,133900,37855045,2540,2540,2540,2540,0
20250218,133800,37855045,2540,2540,2540,2540,0
20250218,133700,37855045,2540,2540,2540,2540,2
20250218,133600,37849965,2540,2540,2540,2540,0
20250218,133500,37849965,2540,2540,2540,2540,0
20250218,133400,37849965,2540,2540,2540,2540,0
20250218,133300,37849965,2540,2540,2540,2540,0
20250218,133200,37849965,2540,2535,2540,2535,100
20250218,133100,37595980,2535,2535,2535,2535,0
20250218,133000,37595980,2535,2535,2535,2535,0
20250218,132900,37595980,2535,2535,2535,2535,0
20250218,132800,37595980,2535,2535,2535,2535,0
20250218,132700,37595980,2535,2535,2535,2535,2
20250218,132600,37590910,2530,2530,2530,2530,0
20250218,132500,37590910,2530,2530,2530,2530,0
20250218,132400,37590910,2530,2530,2530,2530,0
20250218,132300,37590910,2530,2530,2530,2530,0
20250218,132200,37590910,2530,2530,2530,2530,100
20250218,132100,37337910,2535,2535,2535,2535,0
20250218,132000,37337910,2535,2535,2535,2535,0
20250218,131900,37337910,2535,2535,2535,2535,0
20250218,131800,37337910,2535,2535,2535,2535,0
20250218,131700,37337910,2535,2535,2535,2535,185
20250218,131600,36868935,2535,2535,2535,2535,0
20250218,131500,36868935,2535,2535,2535,2535,0
20250218,131400,36868935,2535,2535,2535,2535,0
20250218,131300,36868935,2535,2535,2535,2535,0
20250218,131200,36868935,2535,2535,2535,2535,263
20250218,131100,36202230,2535,2535,2535,2535,0
20250218,131000,36202230,2535,2535,2535,2535,0
20250218,130900,36202230,2535,2535,2535,2535,24
20250218,130800,36141390,2540,2540,2540,2540,0
20250218,130700,36141390,2540,2540,2540,2540,0
20250218,130600,36141390,2540,2540,2540,2540,0
20250218,130500,36141390,2540,2540,2540,2540,0
20250218,130400,36141390,2540,2540,2540,2540,2
20250218,130300,36136310,2540,2540,2540,2540,0
20250218,130200,36136310,2540,2540,2540,2540,0
20250218,130100,36136310,2540,2540,2540,2540,0
20250218,130000,36136310,2540,2540,2540,2540,0
20250218,125900,36136310,2540,2540,2540,2540,0
20250218,125800,36136310,2540,2540,2540,2540,0
20250218,125700,36136310,2540,2540,2540,2540,0
20250218,125600,36136310,2540,2540,2540,2540,0
20250218,125500,36136310,2540,2540,2540,2540,0
20250218,125400,36136310,2540,2540,2540,2540,2
20250218,125300,36131230,2540,2540,2540,2540,0
20250218,125200,36131230,2540,2540,2540,2540,0
20250218,125100,36131230,2540,2540,2540,2540,0
20250218,125000,36131230,2540,2540,2540,2540,2
20250218,124900,36126150,2540,2540,2540,2540,2
20250218,124800,36121070,2540,2540,2540,2540,2
20250218,124700,36115990,2540,2540,2540,2540,0
20250218,124600,36115990,2540,2540,2540,2540,0
20250218,124500,36115990,2540,2540,2540,2540,0
20250218,124400,36115990,2540,2540,2540,2540,0
20250218,124300,36115990,2540,2540,2540,2540,310
20250218,124200,35328590,2545,2545,2545,2545,0
20250218,124100,35328590,2545,2545,2545,2545,0
20250218,124000,35328590,2545,2545,2545,2545,95
20250218,123900,35086815,2545,2545,2545,2545,0
20250218,123800,35086815,2545,2545,2545,2545,102
20250218,123700,34827225,2545,2545,2545,2545,0
20250218,123600,34827225,2545,2545,2545,2545,0
20250218,123500,34827225,2545,2545,2545,2545,0
20250218,123400,34827225,2545,2545,2545,2545,7
20250218,123300,34809410,2545,2545,2545,2545,0
20250218,123200,34809410,2545,2545,2545,2545,0
20250218,123100,34809410,2545,2545,2545,2545,0
20250218,123000,34809410,2545,2545,2545,2545,0
20250218,122900,34809410,2545,2545,2545,2545,0
20250218,122800,34809410,2545,2545,2545,2545,0
20250218,122700,34809410,2545,2545,2545,2545,311
20250218,122600,34017915,2550,2550,2550,2550,0
20250218,122500,34017915,2550,2550,2550,2550,1
20250218,122400,34015365,2555,2555,2555,2555,0
20250218,122300,34015365,2555,2555,2555,2555,0
20250218,122200,34015365,2555,2555,2555,2555,0
20250218,122100,34015365,2555,2555,2555,2555,0
20250218,122000,34015365,2555,2555,2555,2555,0
20250218,121900,34015365,2555,2555,2555,2555,0
20250218,121800,34015365,2555,2555,2555,2555,0
20250218,121700,34015365,2555,2555,2555,2555,0
20250218,121600,34015365,2555,2555,2555,2555,0
20250218,121500,34015365,2555,2550,2555,2550,35
20250218,121400,33926105,2545,2545,2545,2545,0
20250218,121300,33926105,2545,2545,2545,2545,0
20250218,121200,33926105,2545,2545,2545,2545,0
20250218,121100,33926105,2545,2545,2545,2545,0
20250218,121000,33926105,2545,2545,2545,2545,0
20250218,120900,33926105,2545,2545,2545,2545,0
20250218,120800,33926105,2545,2545,2545,2545,0
20250218,120700,33926105,2545,2545,2545,2545,27
20250218,120600,33857390,2550,2550,2550,2550,0
20250218,120500,33857390,2550,2550,2550,2550,0
20250218,120400,33857390,2550,2550,2550,2550,0
20250218,120300,33857390,2550,2550,2550,2550,0
20250218,120200,33857390,2550,2550,2550,2550,0
20250218,120100,33857390,2550,2545,2550,2545,192
20250218,120000,33368700,2555,2555,2555,2555,6
20250218,115900,33353370,2560,2555,2560,2545,30
20250218,115800,33276745,2545,2545,2545,2545,10
20250218,115700,33251295,2545,2545,2545,2545,0
20250218,115600,33251295,2545,2545,2545,2545,0
20250218,115500,33251295,2545,2545,2545,2545,1
20250218,115400,33248750,2545,2545,2545,2545,0
20250218,115300,33248750,2545,2545,2545,2545,0
20250218,115200,33248750,2545,2545,2545,2545,0
20250218,115100,33248750,2545,2545,2545,2545,24
20250218,115000,33187670,2545,2545,2545,2545,500
20250218,114900,31915170,2545,2545,2545,2545,0
20250218,114800,31915170,2545,2545,2545,2545,0
20250218,114700,31915170,2545,2545,2545,2545,0
20250218,114600,31915170,2545,2545,2545,2545,0
20250218,114500,31915170,2545,2545,2545,2545,0
20250218,114400,31915170,2545,2545,2545,2545,0
20250218,114300,31915170,2545,2545,2545,2545,0
20250218,114200,31915170,2545,2545,2545,2545,0
20250218,114100,31915170,2545,2545,2545,2545,0
20250218,114000,31915170,2545,2545,2545,2545,0
20250218,113900,31915170,2545,2545,2545,2545,0
20250218,113800,31915170,2545,2545,2545,2545,0
20250218,113700,31915170,2545,2545,2545,2545,0
20250218,113600,31915170,2545,2545,2545,2545,0
20250218,113500,31915170,2545,2545,2545,2545,0
20250218,113400,31915170,2545,2545,2545,2545,0
20250218,113300,31915170,2545,2545,2545,2545,0
20250218,113200,31915170,2545,2545,2545,2545,0
20250218,113100,31915170,2545,2545,2545,2545,50
20250218,113000,31787920,2545,2545,2545,2545,0
20250218,112900,31787920,2545,2545,2545,2545,78
20250218,112800,31589410,2545,2545,2545,2545,0
20250218,112700,31589410,2545,2545,2545,2545,0
20250218,112600,31589410,2545,2545,2545,2545,123
20250218,112500,31276375,2545,2545,2545,2545,0
20250218,112400,31276375,2545,2545,2545,2545,0
20250218,112300,31276375,2545,2545,2545,2545,0
20250218,112200,31276375,2545,2545,2545,2545,0
20250218,112100,31276375,2545,2550,2550,2545,117
20250218,112000,30978210,2560,2560,2560,2560,0
20250218,111900,30978210,2560,2560,2560,2560,0
20250218,111800,30978210,2560,2560,2560,2560,0
20250218,111700,30978210,2560,2560,2560,2560,0
20250218,111600,30978210,2560,2560,2560,2560,1
20250218,111500,30975650,2555,2555,2555,2555,0
20250218,111400,30975650,2555,2555,2555,2555,0
20250218,111300,30975650,2555,2555,2555,2555,0
20250218,111200,30975650,2555,2555,2555,2555,1
20250218,111100,30973095,2555,2555,2555,2555,0
20250218,111000,30973095,2555,2555,2555,2555,957
20250218,110900,28527960,2550,2550,2550,2550,0
20250218,110800,28527960,2550,2550,2550,2550,92
20250218,110700,28293360,2555,2555,2555,2555,0
20250218,110600,28293360,2555,2555,2555,2555,0
20250218,110500,28293360,2555,2555,2555,2555,0
20250218,110400,28293360,2555,2555,2555,2555,0
20250218,110300,28293360,2555,2555,2555,2555,0
20250218,110200,28293360,2555,2555,2555,2555,0
20250218,110100,28293360,2555,2555,2555,2555,16
20250218,110000,28252480,2555,2555,2555,2555,0
20250218,105900,28252480,2555,2555,2555,2555,0
20250218,105800,28252480,2555,2555,2555,2555,0
20250218,105700,28252480,2555,2555,2555,2555,0
20250218,105600,28252480,2555,2555,2555,2555,56
20250218,105500,28109400,2560,2560,2560,2560,0
20250218,105400,28109400,2560,2565,2565,2555,104
20250218,105300,27843640,2565,2565,2565,2565,0
20250218,105200,27843640,2565,2565,2565,2565,0
20250218,105100,27843640,2565,2565,2565,2565,4
20250218,105000,27833380,2565,2565,2565,2565,1
20250218,104900,27830815,2570,2565,2570,2565,11
20250218,104800,27802585,2570,2570,2570,2570,0
20250218,104700,27802585,2570,2570,2570,2570,20
20250218,104600,27751185,2570,2570,2570,2570,0
20250218,104500,27751185,2570,2570,2570,2570,1
20250218,104400,27748615,2565,2565,2565,2565,0
20250218,104300,27748615,2565,2565,2565,2565,0
20250218,104200,27748615,2565,2565,2565,2565,0
20250218,104100,27748615,2565,2565,2565,2565,0
20250218,104000,27748615,2565,2565,2565,2565,0
20250218,103900,27748615,2565,2565,2565,2565,0
20250218,103800,27748615,2565,2565,2565,2565,0
20250218,103700,27748615,2565,2565,2565,2565,0
20250218,103600,27748615,2565,2565,2565,2565,0
20250218,103500,27748615,2565,2565,2565,2565,0
20250218,103400,27748615,2565,2565,2565,2565,500
20250218,103300,26466115,2565,2565,2565,2565,138
20250218,103200,26112145,2560,2560,2565,2560,20
20250218,103100,26060940,2565,2560,2565,2560,89
20250218,103000,25832990,2560,2560,2560,2560,0
20250218,102900,25832990,2560,2560,2560,2560,0
20250218,102800,25832990,2560,2560,2560,2560,0
20250218,102700,25832990,2560,2560,2560,2560,2
20250218,102600,25827870,2550,2550,2550,2550,0
20250218,102500,25827870,2550,2550,2550,2550,0
20250218,102400,25827870,2550,2550,2550,2550,0
20250218,102300,25827870,2550,2550,2550,2550,0
20250218,102200,25827870,2550,2550,2550,2550,22
20250218,102100,25771770,2560,2560,2560,2560,1
20250218,102000,25769210,2570,2565,2575,2565,1001
20250218,101900,23198520,2550,2550,2550,2550,64
20250218,101800,23035320,2550,2550,2550,2550,78
20250218,101700,22836420,2570,2570,2570,2570,0
20250218,101600,22836420,2570,2560,2570,2545,287
20250218,101500,22104490,2545,2595,2600,2545,230
20250218,101400,21508225,2605,2510,2610,2510,4215
20250218,101300,10677740,2510,2510,2510,2510,2
20250218,101200,10672720,2500,2500,2500,2500,0
20250218,101100,10672720,2500,2500,2500,2500,0
20250218,101000,10672720,2500,2500,2500,2500,332
20250218,100900,9842720,2500,2500,2500,2500,0
20250218,100800,9842720,2500,2500,2500,2500,0
20250218,100700,9842720,2500,2500,2500,2500,1
20250218,100600,9840220,2490,2490,2490,2490,2
20250218,100500,9835240,2485,2485,2485,2485,30
20250218,100400,9760690,2475,2475,2475,2475,0
20250218,100300,9760690,2475,2475,2475,2475,0
20250218,100200,9760690,2475,2475,2475,2475,0
20250218,100100,9760690,2475,2475,2475,2475,0
20250218,100000,9760690,2475,2475,2475,2475,0
20250218,095900,9760690,2475,2475,2475,2475,0
20250218,095800,9760690,2475,2475,2475,2475,0
20250218,095700,9760690,2475,2475,2475,2475,0
20250218,095600,9760690,2475,2475,2475,2475,1
20250218,095500,9758215,2480,2480,2480,2480,0
20250218,095400,9758215,2480,2480,2480,2480,0
20250218,095300,9758215,2480,2480,2480,2480,0
20250218,095200,9758215,2480,2475,2480,2475,102
20250218,095100,9505760,2475,2470,2475,2470,206
20250218,095000,8995915,2460,2460,2460,2460,0
20250218,094900,8995915,2460,2455,2460,2455,1083
20250218,094800,6336275,2455,2455,2455,2455,0
20250218,094700,6336275,2455,2455,2455,2455,96
20250218,094600,6100595,2460,2460,2460,2460,0
20250218,094500,6100595,2460,2460,2460,2460,1
20250218,094400,6098135,2460,2460,2460,2460,7
20250218,094300,6080915,2455,2455,2455,2455,0
20250218,094200,6080915,2455,2460,2460,2455,326
20250218,094100,5279530,2460,2465,2465,2460,1138
20250218,094000,2476940,2470,2470,2470,2470,0
20250218,093900,2476940,2470,2470,2470,2470,536
20250218,093800,1153020,2480,2480,2480,2480,51
20250218,093700,1026540,2480,2480,2480,2480,6
20250218,093600,1011660,2480,2480,2480,2480,0
20250218,093500,1011660,2480,2480,2480,2480,0
20250218,093400,1011660,2480,2480,2480,2480,3
20250218,093300,1004220,2480,2480,2480,2480,30
20250218,093200,929820,2490,2490,2490,2490,0
20250218,093100,929820,2490,2490,2490,2490,10
20250218,093000,904920,2495,2495,2495,2495,0
20250218,092900,904920,2495,2495,2495,2495,0
20250218,092800,904920,2495,2495,2495,2495,0
20250218,092700,904920,2495,2495,2495,2495,0
20250218,092600,904920,2495,2495,2495,2495,0
20250218,092500,904920,2495,2495,2495,2495,0
20250218,092400,904920,2495,2495,2495,2495,0
20250218,092300,904920,2495,2495,2495,2495,0
20250218,092200,904920,2495,2495,2495,2495,0
20250218,092100,904920,2495,2480,2495,2480,3
20250218,092000,897455,2470,2470,2470,2470,0
20250218,091900,897455,2470,2475,2475,2470,107
20250218,091800,632960,2480,2480,2480,2480,0
20250218,091700,632960,2480,2480,2480,2480,3
20250218,091600,625520,2480,2480,2480,2480,0
20250218,091500,625520,2480,2485,2485,2480,15
20250218,091400,588310,2485,2485,2485,2485,7
20250218,091300,570915,2495,2485,2495,2485,5
20250218,091200,558460,2480,2480,2480,2480,5
20250218,091100,546060,2490,2490,2490,2490,0
20250218,091000,546060,2490,2495,2495,2490,9
20250218,090900,523625,2500,2500,2500,2500,0
20250218,090800,523625,2500,2500,2500,2500,0
20250218,090700,523625,2500,2500,2500,2500,0
20250218,090600,523625,2500,2500,2500,2500,0
20250218,090500,523625,2500,2490,2500,2490,200
20250218,090400,25000,2500,2500,2500,2500,0
20250218,090300,25000,2500,2500,2500,2500,0
20250218,090200,25000,2500,2500,2500,2500,0
20250218,090100,25000,2500,2500,2500,2500,0
20250218,090000,25000,2500,2500,2500,2500,10