KissMeData/457390/min/candle-20250218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250218,215100,744704030,2785,2785,2785,2785,461
20250218,215000,744704030,2785,2785,2785,2785,0
20250218,214900,744704030,2785,2785,2785,2785,0
20250218,214800,744704030,2785,2785,2785,2785,0
20250218,214700,744704030,2785,2785,2785,2785,0
20250218,214600,744704030,2785,2785,2785,2785,0
20250218,214500,744704030,2785,2785,2785,2785,0
20250218,214400,744704030,2785,2785,2785,2785,0
20250218,214300,744704030,2785,2785,2785,2785,0
20250218,214200,744704030,2785,2785,2785,2785,0
20250218,214100,744704030,2785,2785,2785,2785,0
20250218,214000,744704030,2785,2785,2785,2785,0
20250218,213900,744704030,2785,2785,2785,2785,0
20250218,213800,744704030,2785,2785,2785,2785,0
20250218,213700,744704030,2785,2785,2785,2785,0
20250218,213600,744704030,2785,2785,2785,2785,0
20250218,213500,744704030,2785,2785,2785,2785,0
20250218,213400,744704030,2785,2785,2785,2785,0
20250218,213300,744704030,2785,2785,2785,2785,0
20250218,213200,744704030,2785,2785,2785,2785,0
20250218,213100,744704030,2785,2785,2785,2785,0
20250218,213000,744704030,2785,2785,2785,2785,0
20250218,212900,744704030,2785,2785,2785,2785,0
20250218,212800,744704030,2785,2785,2785,2785,0
20250218,212700,744704030,2785,2785,2785,2785,0
20250218,212600,744704030,2785,2785,2785,2785,0
20250218,212500,744704030,2785,2785,2785,2785,0
20250218,212400,744704030,2785,2785,2785,2785,0
20250218,212300,744704030,2785,2785,2785,2785,0
20250218,212200,744704030,2785,2785,2785,2785,0
20250218,212100,744704030,2785,2785,2785,2785,461
20250218,212000,744704030,2785,2785,2785,2785,0
20250218,211900,744704030,2785,2785,2785,2785,0
20250218,211800,744704030,2785,2785,2785,2785,0
20250218,211700,744704030,2785,2785,2785,2785,0
20250218,211600,744704030,2785,2785,2785,2785,0
20250218,211500,744704030,2785,2785,2785,2785,0
20250218,211400,744704030,2785,2785,2785,2785,0
20250218,211300,744704030,2785,2785,2785,2785,0
20250218,211200,744704030,2785,2785,2785,2785,0
20250218,211100,744704030,2785,2785,2785,2785,0
20250218,211000,744704030,2785,2785,2785,2785,0
20250218,210900,744704030,2785,2785,2785,2785,0
20250218,210800,744704030,2785,2785,2785,2785,0
20250218,210700,744704030,2785,2785,2785,2785,0
20250218,210600,744704030,2785,2785,2785,2785,0
20250218,210500,744704030,2785,2785,2785,2785,0
20250218,210400,744704030,2785,2785,2785,2785,0
20250218,210300,744704030,2785,2785,2785,2785,0
20250218,210200,744704030,2785,2785,2785,2785,0
20250218,210100,744704030,2785,2785,2785,2785,0
20250218,210000,744704030,2785,2785,2785,2785,0
20250218,205900,744704030,2785,2785,2785,2785,0
20250218,205800,744704030,2785,2785,2785,2785,0
20250218,205700,744704030,2785,2785,2785,2785,0
20250218,205600,744704030,2785,2785,2785,2785,0
20250218,205500,744704030,2785,2785,2785,2785,0
20250218,205400,744704030,2785,2785,2785,2785,0
20250218,205300,744704030,2785,2785,2785,2785,0
20250218,205200,744704030,2785,2785,2785,2785,0
20250218,205100,744704030,2785,2785,2785,2785,461
20250218,205000,744704030,2785,2785,2785,2785,0
20250218,204900,744704030,2785,2785,2785,2785,0
20250218,204800,744704030,2785,2785,2785,2785,0
20250218,204700,744704030,2785,2785,2785,2785,0
20250218,204600,744704030,2785,2785,2785,2785,0
20250218,204500,744704030,2785,2785,2785,2785,0
20250218,204400,744704030,2785,2785,2785,2785,0
20250218,204300,744704030,2785,2785,2785,2785,0
20250218,204200,744704030,2785,2785,2785,2785,0
20250218,204100,744704030,2785,2785,2785,2785,0
20250218,204000,744704030,2785,2785,2785,2785,0
20250218,203900,744704030,2785,2785,2785,2785,0
20250218,203800,744704030,2785,2785,2785,2785,0
20250218,203700,744704030,2785,2785,2785,2785,0
20250218,203600,744704030,2785,2785,2785,2785,0
20250218,203500,744704030,2785,2785,2785,2785,0
20250218,203400,744704030,2785,2785,2785,2785,0
20250218,203300,744704030,2785,2785,2785,2785,0
20250218,203200,744704030,2785,2785,2785,2785,0
20250218,203100,744704030,2785,2785,2785,2785,0
20250218,203000,744704030,2785,2785,2785,2785,0
20250218,202900,744704030,2785,2785,2785,2785,0
20250218,202800,744704030,2785,2785,2785,2785,0
20250218,202700,744704030,2785,2785,2785,2785,0
20250218,202600,744704030,2785,2785,2785,2785,0
20250218,202500,744704030,2785,2785,2785,2785,0
20250218,202400,744704030,2785,2785,2785,2785,0
20250218,202300,744704030,2785,2785,2785,2785,0
20250218,202200,744704030,2785,2785,2785,2785,0
20250218,202100,744704030,2785,2785,2785,2785,461
20250218,202000,744704030,2785,2785,2785,2785,0
20250218,201900,744704030,2785,2785,2785,2785,0
20250218,201800,744704030,2785,2785,2785,2785,0
20250218,201700,744704030,2785,2785,2785,2785,0
20250218,201600,744704030,2785,2785,2785,2785,0
20250218,201500,744704030,2785,2785,2785,2785,0
20250218,201400,744704030,2785,2785,2785,2785,0
20250218,201300,744704030,2785,2785,2785,2785,0
20250218,201200,744704030,2785,2785,2785,2785,0
20250218,201100,744704030,2785,2785,2785,2785,0
20250218,201000,744704030,2785,2785,2785,2785,0
20250218,200900,744704030,2785,2785,2785,2785,0
20250218,200800,744704030,2785,2785,2785,2785,0
20250218,200700,744704030,2785,2785,2785,2785,0
20250218,200600,744704030,2785,2785,2785,2785,0
20250218,200500,744704030,2785,2785,2785,2785,0
20250218,200400,744704030,2785,2785,2785,2785,0
20250218,200300,744704030,2785,2785,2785,2785,0
20250218,200200,744704030,2785,2785,2785,2785,0
20250218,200100,744704030,2785,2785,2785,2785,0
20250218,200000,744704030,2785,2785,2785,2785,0
20250218,195900,744704030,2785,2785,2785,2785,0
20250218,195800,744704030,2785,2785,2785,2785,0
20250218,195700,744704030,2785,2785,2785,2785,0
20250218,195600,744704030,2785,2785,2785,2785,0
20250218,195500,744704030,2785,2785,2785,2785,0
20250218,195400,744704030,2785,2785,2785,2785,0
20250218,195300,744704030,2785,2785,2785,2785,0
20250218,195200,744704030,2785,2785,2785,2785,0
20250218,195100,744704030,2785,2785,2785,2785,461
20250218,195000,744704030,2785,2785,2785,2785,0
20250218,194900,744704030,2785,2785,2785,2785,0
20250218,194800,744704030,2785,2785,2785,2785,0
20250218,194700,744704030,2785,2785,2785,2785,0
20250218,194600,744704030,2785,2785,2785,2785,0
20250218,194500,744704030,2785,2785,2785,2785,0
20250218,194400,744704030,2785,2785,2785,2785,0
20250218,194300,744704030,2785,2785,2785,2785,0
20250218,194200,744704030,2785,2785,2785,2785,0
20250218,194100,744704030,2785,2785,2785,2785,0
20250218,194000,744704030,2785,2785,2785,2785,0
20250218,193900,744704030,2785,2785,2785,2785,0
20250218,193800,744704030,2785,2785,2785,2785,0
20250218,193700,744704030,2785,2785,2785,2785,0
20250218,193600,744704030,2785,2785,2785,2785,0
20250218,193500,744704030,2785,2785,2785,2785,0
20250218,193400,744704030,2785,2785,2785,2785,0
20250218,193300,744704030,2785,2785,2785,2785,0
20250218,193200,744704030,2785,2785,2785,2785,0
20250218,193100,744704030,2785,2785,2785,2785,0
20250218,193000,744704030,2785,2785,2785,2785,0
20250218,192900,744704030,2785,2785,2785,2785,0
20250218,192800,744704030,2785,2785,2785,2785,0
20250218,192700,744704030,2785,2785,2785,2785,0
20250218,192600,744704030,2785,2785,2785,2785,0
20250218,192500,744704030,2785,2785,2785,2785,0
20250218,192400,744704030,2785,2785,2785,2785,0
20250218,192300,744704030,2785,2785,2785,2785,0
20250218,192200,744704030,2785,2785,2785,2785,0
20250218,192100,744704030,2785,2785,2785,2785,461
20250218,192000,744704030,2785,2785,2785,2785,0
20250218,191900,744704030,2785,2785,2785,2785,0
20250218,191800,744704030,2785,2785,2785,2785,0
20250218,191700,744704030,2785,2785,2785,2785,0
20250218,191600,744704030,2785,2785,2785,2785,0
20250218,191500,744704030,2785,2785,2785,2785,0
20250218,191400,744704030,2785,2785,2785,2785,0
20250218,191300,744704030,2785,2785,2785,2785,0
20250218,191200,744704030,2785,2785,2785,2785,0
20250218,191100,744704030,2785,2785,2785,2785,0
20250218,191000,744704030,2785,2785,2785,2785,0
20250218,190900,744704030,2785,2785,2785,2785,0
20250218,190800,744704030,2785,2785,2785,2785,0
20250218,190700,744704030,2785,2785,2785,2785,0
20250218,190600,744704030,2785,2785,2785,2785,0
20250218,190500,744704030,2785,2785,2785,2785,0
20250218,190400,744704030,2785,2785,2785,2785,0
20250218,190300,744704030,2785,2785,2785,2785,0
20250218,190200,744704030,2785,2785,2785,2785,0
20250218,190100,744704030,2785,2785,2785,2785,0
20250218,190000,744704030,2785,2785,2785,2785,0
20250218,185900,744704030,2785,2785,2785,2785,0
20250218,185800,744704030,2785,2785,2785,2785,0
20250218,185700,744704030,2785,2785,2785,2785,0
20250218,185600,744704030,2785,2785,2785,2785,0
20250218,185500,744704030,2785,2785,2785,2785,0
20250218,185400,744704030,2785,2785,2785,2785,0
20250218,185300,744704030,2785,2785,2785,2785,0
20250218,185200,744704030,2785,2785,2785,2785,0
20250218,185100,744704030,2785,2785,2785,2785,461
20250218,185000,744704030,2785,2785,2785,2785,0
20250218,184900,744704030,2785,2785,2785,2785,0
20250218,184800,744704030,2785,2785,2785,2785,0
20250218,184700,744704030,2785,2785,2785,2785,0
20250218,184600,744704030,2785,2785,2785,2785,0
20250218,184500,744704030,2785,2785,2785,2785,0
20250218,184400,744704030,2785,2785,2785,2785,0
20250218,184300,744704030,2785,2785,2785,2785,0
20250218,184200,744704030,2785,2785,2785,2785,0
20250218,184100,744704030,2785,2785,2785,2785,0
20250218,184000,744704030,2785,2785,2785,2785,0
20250218,183900,744704030,2785,2785,2785,2785,0
20250218,183800,744704030,2785,2785,2785,2785,0
20250218,183700,744704030,2785,2785,2785,2785,0
20250218,183600,744704030,2785,2785,2785,2785,0
20250218,183500,744704030,2785,2785,2785,2785,0
20250218,183400,744704030,2785,2785,2785,2785,0
20250218,183300,744704030,2785,2785,2785,2785,0
20250218,183200,744704030,2785,2785,2785,2785,0
20250218,183100,744704030,2785,2785,2785,2785,0
20250218,183000,744704030,2785,2785,2785,2785,0
20250218,182900,744704030,2785,2785,2785,2785,0
20250218,182800,744704030,2785,2785,2785,2785,0
20250218,182700,744704030,2785,2785,2785,2785,0
20250218,182600,744704030,2785,2785,2785,2785,0
20250218,182500,744704030,2785,2785,2785,2785,0
20250218,182400,744704030,2785,2785,2785,2785,0
20250218,182300,744704030,2785,2785,2785,2785,0
20250218,182200,744704030,2785,2785,2785,2785,0
20250218,182100,744704030,2785,2785,2785,2785,461
20250218,182000,744704030,2785,2785,2785,2785,0
20250218,181900,744704030,2785,2785,2785,2785,0
20250218,181800,744704030,2785,2785,2785,2785,0
20250218,181700,744704030,2785,2785,2785,2785,0
20250218,181600,744704030,2785,2785,2785,2785,0
20250218,181500,744704030,2785,2785,2785,2785,0
20250218,181400,744704030,2785,2785,2785,2785,0
20250218,181300,744704030,2785,2785,2785,2785,0
20250218,181200,744704030,2785,2785,2785,2785,0
20250218,181100,744704030,2785,2785,2785,2785,0
20250218,181000,744704030,2785,2785,2785,2785,0
20250218,180900,744704030,2785,2785,2785,2785,0
20250218,180800,744704030,2785,2785,2785,2785,0
20250218,180700,744704030,2785,2785,2785,2785,0
20250218,180600,744704030,2785,2785,2785,2785,0
20250218,180500,744704030,2785,2785,2785,2785,0
20250218,180400,744704030,2785,2785,2785,2785,0
20250218,180300,744704030,2785,2785,2785,2785,0
20250218,180200,744704030,2785,2785,2785,2785,0
20250218,180100,744704030,2785,2785,2785,2785,0
20250218,180000,744704030,2785,2785,2785,2785,0
20250218,175900,744704030,2785,2785,2785,2785,0
20250218,175800,744704030,2785,2785,2785,2785,0
20250218,175700,744704030,2785,2785,2785,2785,0
20250218,175600,744704030,2785,2785,2785,2785,0
20250218,175500,744704030,2785,2785,2785,2785,0
20250218,175400,744704030,2785,2785,2785,2785,0
20250218,175300,744704030,2785,2785,2785,2785,0
20250218,175200,744704030,2785,2785,2785,2785,0
20250218,175100,744704030,2785,2785,2785,2785,461
20250218,175000,744704030,2785,2785,2785,2785,0
20250218,174900,744704030,2785,2785,2785,2785,0
20250218,174800,744704030,2785,2785,2785,2785,0
20250218,174700,744704030,2785,2785,2785,2785,0
20250218,174600,744704030,2785,2785,2785,2785,0
20250218,174500,744704030,2785,2785,2785,2785,0
20250218,174400,744704030,2785,2785,2785,2785,0
20250218,174300,744704030,2785,2785,2785,2785,0
20250218,174200,744704030,2785,2785,2785,2785,0
20250218,174100,744704030,2785,2785,2785,2785,0
20250218,174000,744704030,2785,2785,2785,2785,0
20250218,173900,744704030,2785,2785,2785,2785,0
20250218,173800,744704030,2785,2785,2785,2785,0
20250218,173700,744704030,2785,2785,2785,2785,0
20250218,173600,744704030,2785,2785,2785,2785,0
20250218,173500,744704030,2785,2785,2785,2785,0
20250218,173400,744704030,2785,2785,2785,2785,0
20250218,173300,744704030,2785,2785,2785,2785,0
20250218,173200,744704030,2785,2785,2785,2785,0
20250218,173100,744704030,2785,2785,2785,2785,0
20250218,173000,744704030,2785,2785,2785,2785,0
20250218,172900,744704030,2785,2785,2785,2785,0
20250218,172800,744704030,2785,2785,2785,2785,0
20250218,172700,744704030,2785,2785,2785,2785,0
20250218,172600,744704030,2785,2785,2785,2785,0
20250218,172500,744704030,2785,2785,2785,2785,0
20250218,172400,744704030,2785,2785,2785,2785,0
20250218,172300,744704030,2785,2785,2785,2785,0
20250218,172200,744704030,2785,2785,2785,2785,0
20250218,172100,744704030,2785,2785,2785,2785,461
20250218,172000,744704030,2785,2785,2785,2785,0
20250218,171900,744704030,2785,2785,2785,2785,0
20250218,171800,744704030,2785,2785,2785,2785,0
20250218,171700,744704030,2785,2785,2785,2785,0
20250218,171600,744704030,2785,2785,2785,2785,0
20250218,171500,744704030,2785,2785,2785,2785,0
20250218,171400,744704030,2785,2785,2785,2785,0
20250218,171300,744704030,2785,2785,2785,2785,0
20250218,171200,744704030,2785,2785,2785,2785,0
20250218,171100,744704030,2785,2785,2785,2785,0
20250218,171000,744704030,2785,2785,2785,2785,0
20250218,170900,744704030,2785,2785,2785,2785,0
20250218,170800,744704030,2785,2785,2785,2785,0
20250218,170700,744704030,2785,2785,2785,2785,0
20250218,170600,744704030,2785,2785,2785,2785,0
20250218,170500,744704030,2785,2785,2785,2785,0
20250218,170400,744704030,2785,2785,2785,2785,0
20250218,170300,744704030,2785,2785,2785,2785,0
20250218,170200,744704030,2785,2785,2785,2785,0
20250218,170100,744704030,2785,2785,2785,2785,0
20250218,170000,744704030,2785,2785,2785,2785,0
20250218,165900,744704030,2785,2785,2785,2785,0
20250218,165800,744704030,2785,2785,2785,2785,0
20250218,165700,744704030,2785,2785,2785,2785,0
20250218,165600,744704030,2785,2785,2785,2785,0
20250218,165500,744704030,2785,2785,2785,2785,0
20250218,165400,744704030,2785,2785,2785,2785,0
20250218,165300,744704030,2785,2785,2785,2785,0
20250218,165200,744704030,2785,2785,2785,2785,0
20250218,165100,744704030,2785,2785,2785,2785,461
20250218,165000,744704030,2785,2785,2785,2785,0
20250218,164900,744704030,2785,2785,2785,2785,0
20250218,164800,744704030,2785,2785,2785,2785,0
20250218,164700,744704030,2785,2785,2785,2785,0
20250218,164600,744704030,2785,2785,2785,2785,0
20250218,164500,744704030,2785,2785,2785,2785,0
20250218,164400,744704030,2785,2785,2785,2785,0
20250218,164300,744704030,2785,2785,2785,2785,0
20250218,164200,744704030,2785,2785,2785,2785,0
20250218,164100,744704030,2785,2785,2785,2785,0
20250218,164000,744704030,2785,2785,2785,2785,0
20250218,163900,744704030,2785,2785,2785,2785,0
20250218,163800,744704030,2785,2785,2785,2785,0
20250218,163700,744704030,2785,2785,2785,2785,0
20250218,163600,744704030,2785,2785,2785,2785,0
20250218,163500,744704030,2785,2785,2785,2785,0
20250218,163400,744704030,2785,2785,2785,2785,0
20250218,163300,744704030,2785,2785,2785,2785,0
20250218,163200,744704030,2785,2785,2785,2785,0
20250218,163100,744704030,2785,2785,2785,2785,0
20250218,163000,744704030,2785,2785,2785,2785,0
20250218,162900,744704030,2785,2785,2785,2785,0
20250218,162800,744704030,2785,2785,2785,2785,0
20250218,162700,744704030,2785,2785,2785,2785,0
20250218,162600,744704030,2785,2785,2785,2785,0
20250218,162500,744704030,2785,2785,2785,2785,0
20250218,162400,744704030,2785,2785,2785,2785,0
20250218,162300,744704030,2785,2785,2785,2785,0
20250218,162200,744704030,2785,2785,2785,2785,0
20250218,162100,744704030,2785,2785,2785,2785,461
20250218,162000,744704030,2785,2785,2785,2785,0
20250218,161900,744704030,2785,2785,2785,2785,0
20250218,161800,744704030,2785,2785,2785,2785,0
20250218,161700,744704030,2785,2785,2785,2785,0
20250218,161600,744704030,2785,2785,2785,2785,0
20250218,161500,744704030,2785,2785,2785,2785,0
20250218,161400,744704030,2785,2785,2785,2785,0
20250218,161300,744704030,2785,2785,2785,2785,0
20250218,161200,744704030,2785,2785,2785,2785,0
20250218,161100,744704030,2785,2785,2785,2785,0
20250218,161000,744704030,2785,2785,2785,2785,0
20250218,160900,744704030,2785,2785,2785,2785,0
20250218,160800,744704030,2785,2785,2785,2785,0
20250218,160700,744704030,2785,2785,2785,2785,0
20250218,160600,744704030,2785,2785,2785,2785,0
20250218,160500,744704030,2785,2785,2785,2785,0
20250218,160400,744704030,2785,2785,2785,2785,0
20250218,160300,744704030,2785,2785,2785,2785,0
20250218,160200,744704030,2785,2785,2785,2785,0
20250218,160100,744704030,2785,2785,2785,2785,0
20250218,160000,744704030,2785,2785,2785,2785,0
20250218,155900,744704030,2785,2785,2785,2785,0
20250218,155800,744704030,2785,2785,2785,2785,0
20250218,155700,744704030,2785,2785,2785,2785,0
20250218,155600,744704030,2785,2785,2785,2785,0
20250218,155500,744704030,2785,2785,2785,2785,0
20250218,155400,744704030,2785,2785,2785,2785,0
20250218,155300,744704030,2785,2785,2785,2785,0
20250218,155200,744704030,2785,2785,2785,2785,0
20250218,155100,744704030,2785,2785,2785,2785,461
20250218,155000,744704030,2785,2785,2785,2785,0
20250218,154900,744704030,2785,2785,2785,2785,0
20250218,154800,744704030,2785,2785,2785,2785,0
20250218,154700,744704030,2785,2785,2785,2785,0
20250218,154600,744704030,2785,2785,2785,2785,0
20250218,154500,744704030,2785,2785,2785,2785,0
20250218,154400,744704030,2785,2785,2785,2785,0
20250218,154300,744704030,2785,2785,2785,2785,0
20250218,154200,744704030,2785,2785,2785,2785,0
20250218,154100,744704030,2785,2785,2785,2785,0
20250218,154000,744704030,2785,2785,2785,2785,0
20250218,153900,744704030,2785,2785,2785,2785,0
20250218,153800,744704030,2785,2785,2785,2785,0
20250218,153700,744704030,2785,2785,2785,2785,0
20250218,153600,744704030,2785,2785,2785,2785,0
20250218,153500,744704030,2785,2785,2785,2785,0
20250218,153400,744704030,2785,2785,2785,2785,0
20250218,153300,744704030,2785,2785,2785,2785,0
20250218,153200,744704030,2785,2785,2785,2785,0
20250218,153100,744704030,2785,2785,2785,2785,0
20250218,153000,744704030,2785,2785,2785,2785,461
20250218,152900,743420145,2785,2785,2785,2785,0
20250218,152800,743420145,2785,2785,2785,2785,0
20250218,152700,743420145,2785,2785,2785,2785,0
20250218,152600,743420145,2785,2785,2785,2785,0
20250218,152500,743420145,2785,2785,2785,2785,0
20250218,152400,743420145,2785,2785,2785,2785,0
20250218,152300,743420145,2785,2785,2785,2785,0
20250218,152200,743420145,2785,2785,2785,2785,0
20250218,152100,743420145,2785,2785,2785,2785,0
20250218,152000,743420145,2785,2785,2785,2785,0
20250218,151900,743420145,2785,2785,2785,2785,47
20250218,151800,743289250,2780,2780,2780,2780,360
20250218,151700,742288450,2785,2785,2785,2785,1
20250218,151600,742285665,2785,2775,2785,2775,502
20250218,151500,740892595,2780,2780,2780,2780,287
20250218,151400,740094735,2785,2785,2785,2785,0
20250218,151300,740094735,2785,2780,2785,2775,1548
20250218,151200,735797800,2785,2785,2785,2785,0
20250218,151100,735797800,2785,2785,2785,2785,0
20250218,151000,735797800,2785,2785,2785,2780,167
20250218,150900,735332950,2785,2785,2785,2785,34
20250218,150800,735238260,2785,2790,2790,2785,10
20250218,150700,735210375,2785,2785,2785,2785,0
20250218,150600,735210375,2785,2785,2785,2785,0
20250218,150500,735210375,2785,2785,2785,2785,12
20250218,150400,735176955,2785,2785,2785,2785,0
20250218,150300,735176955,2785,2785,2785,2785,0
20250218,150200,735176955,2785,2785,2785,2785,50
20250218,150100,735037705,2785,2785,2785,2785,0
20250218,150000,735037705,2785,2785,2785,2785,10
20250218,145900,735009855,2785,2785,2785,2785,0
20250218,145800,735009855,2785,2785,2785,2785,233
20250218,145700,734360950,2790,2790,2790,2790,200
20250218,145600,733802950,2790,2790,2790,2790,0
20250218,145500,733802950,2790,2790,2790,2790,500
20250218,145400,732407950,2790,2790,2790,2790,0
20250218,145300,732407950,2790,2790,2790,2790,0
20250218,145200,732407950,2790,2790,2790,2790,0
20250218,145100,732407950,2790,2790,2790,2790,0
20250218,145000,732407950,2790,2790,2790,2790,0
20250218,144900,732407950,2790,2790,2790,2790,0
20250218,144800,732407950,2790,2790,2790,2790,0
20250218,144700,732407950,2790,2790,2790,2790,0
20250218,144600,732407950,2790,2790,2790,2790,0
20250218,144500,732407950,2790,2790,2790,2790,0
20250218,144400,732407950,2790,2785,2790,2785,55
20250218,144300,732254505,2775,2775,2775,2775,10
20250218,144200,732226755,2770,2775,2775,2770,350
20250218,144100,731256230,2775,2775,2775,2775,0
20250218,144000,731256230,2775,2775,2775,2775,0
20250218,143900,731256230,2775,2775,2775,2775,0
20250218,143800,731256230,2775,2775,2775,2775,0
20250218,143700,731256230,2775,2775,2775,2775,0
20250218,143600,731256230,2775,2775,2775,2775,0
20250218,143500,731256230,2775,2775,2775,2775,0
20250218,143400,731256230,2775,2775,2775,2775,23
20250218,143300,731192405,2770,2770,2770,2770,0
20250218,143200,731192405,2770,2785,2785,2770,5000
20250218,143100,717312550,2785,2785,2785,2785,1110
20250218,143000,714221200,2785,2785,2785,2785,0
20250218,142900,714221200,2785,2785,2785,2785,0
20250218,142800,714221200,2785,2785,2785,2785,0
20250218,142700,714221200,2785,2785,2785,2785,0
20250218,142600,714221200,2785,2785,2785,2785,0
20250218,142500,714221200,2785,2785,2785,2785,0
20250218,142400,714221200,2785,2785,2785,2785,0
20250218,142300,714221200,2785,2790,2790,2785,25
20250218,142200,714151500,2790,2790,2790,2790,524
20250218,142100,712689540,2785,2785,2785,2785,0
20250218,142000,712689540,2785,2785,2785,2785,0
20250218,141900,712689540,2785,2785,2785,2785,0
20250218,141800,712689540,2785,2785,2785,2785,240
20250218,141700,712021140,2770,2770,2770,2770,0
20250218,141600,712021140,2770,2770,2770,2770,10
20250218,141500,711993440,2770,2770,2770,2770,0
20250218,141400,711993440,2770,2770,2770,2770,0
20250218,141300,711993440,2770,2770,2770,2770,38
20250218,141200,711888180,2780,2780,2780,2780,0
20250218,141100,711888180,2780,2780,2780,2780,100
20250218,141000,711610180,2780,2780,2780,2780,0
20250218,140900,711610180,2780,2780,2780,2780,0
20250218,140800,711610180,2780,2780,2780,2780,1
20250218,140700,711607400,2780,2780,2780,2780,0
20250218,140600,711607400,2780,2780,2780,2780,563
20250218,140500,710042260,2780,2780,2780,2780,0
20250218,140400,710042260,2780,2780,2780,2780,0
20250218,140300,710042260,2780,2780,2780,2780,0
20250218,140200,710042260,2780,2780,2780,2780,100
20250218,140100,709764260,2780,2780,2780,2780,0
20250218,140000,709764260,2780,2780,2780,2780,0
20250218,135900,709764260,2780,2780,2780,2780,0
20250218,135800,709764260,2780,2780,2780,2780,0
20250218,135700,709764260,2780,2780,2780,2780,0
20250218,135600,709764260,2780,2780,2780,2780,479
20250218,135500,708432640,2780,2780,2780,2780,0
20250218,135400,708432640,2780,2780,2780,2780,500
20250218,135300,707042640,2780,2780,2780,2780,0
20250218,135200,707042640,2780,2775,2780,2775,200
20250218,135100,706486890,2780,2780,2780,2780,0
20250218,135000,706486890,2780,2780,2780,2780,0
20250218,134900,706486890,2780,2780,2780,2780,0
20250218,134800,706486890,2780,2780,2780,2780,0
20250218,134700,706486890,2780,2780,2780,2780,40
20250218,134600,706375690,2785,2785,2785,2785,0
20250218,134500,706375690,2785,2780,2785,2780,121
20250218,134400,706038810,2790,2790,2790,2790,0
20250218,134300,706038810,2790,2790,2790,2790,0
20250218,134200,706038810,2790,2790,2790,2790,0
20250218,134100,706038810,2790,2790,2790,2790,0
20250218,134000,706038810,2790,2790,2790,2790,0
20250218,133900,706038810,2790,2790,2790,2790,0
20250218,133800,706038810,2790,2790,2790,2790,0
20250218,133700,706038810,2790,2790,2790,2790,0
20250218,133600,706038810,2790,2790,2790,2790,0
20250218,133500,706038810,2790,2790,2790,2790,0
20250218,133400,706038810,2790,2790,2790,2790,0
20250218,133300,706038810,2790,2790,2790,2790,0
20250218,133200,706038810,2790,2790,2790,2790,0
20250218,133100,706038810,2790,2790,2790,2790,0
20250218,133000,706038810,2790,2790,2790,2790,0
20250218,132900,706038810,2790,2790,2790,2790,0
20250218,132800,706038810,2790,2785,2790,2785,716
20250218,132700,704041215,2785,2785,2785,2785,0
20250218,132600,704041215,2785,2785,2785,2785,0
20250218,132500,704041215,2785,2785,2785,2785,0
20250218,132400,704041215,2785,2785,2785,2785,0
20250218,132300,704041215,2785,2785,2785,2785,0
20250218,132200,704041215,2785,2785,2785,2785,2
20250218,132100,704035645,2770,2770,2770,2770,0
20250218,132000,704035645,2770,2770,2770,2770,20
20250218,131900,703980245,2770,2770,2770,2770,0
20250218,131800,703980245,2770,2770,2770,2770,0
20250218,131700,703980245,2770,2770,2770,2770,0
20250218,131600,703980245,2770,2770,2770,2770,0
20250218,131500,703980245,2770,2770,2770,2770,0
20250218,131400,703980245,2770,2770,2770,2770,0
20250218,131300,703980245,2770,2770,2770,2770,0
20250218,131200,703980245,2770,2770,2770,2770,0
20250218,131100,703980245,2770,2770,2770,2770,0
20250218,131000,703980245,2770,2770,2770,2770,235
20250218,130900,703329295,2790,2790,2790,2790,0
20250218,130800,703329295,2790,2790,2790,2790,0
20250218,130700,703329295,2790,2790,2790,2790,0
20250218,130600,703329295,2790,2790,2790,2790,1
20250218,130500,703326505,2775,2775,2775,2775,0
20250218,130400,703326505,2775,2780,2790,2775,1559
20250218,130300,698980660,2775,2775,2775,2775,0
20250218,130200,698980660,2775,2770,2775,2770,608
20250218,130100,697293465,2760,2760,2760,2760,9
20250218,130000,697268625,2755,2755,2755,2755,0
20250218,125900,697268625,2755,2755,2755,2755,0
20250218,125800,697268625,2755,2755,2755,2755,0
20250218,125700,697268625,2755,2755,2755,2755,0
20250218,125600,697268625,2755,2755,2755,2755,0
20250218,125500,697268625,2755,2755,2755,2755,0
20250218,125400,697268625,2755,2755,2755,2755,10
20250218,125300,697241075,2770,2770,2770,2770,1084
20250218,125200,694238395,2745,2770,2770,2745,110
20250218,125100,693933915,2770,2755,2770,2755,810
20250218,125000,691702335,2755,2755,2755,2755,0
20250218,124900,691702335,2755,2750,2755,2750,1943
20250218,124800,686350345,2750,2750,2750,2750,100
20250218,124700,686075345,2730,2730,2730,2730,10
20250218,124600,686048045,2730,2735,2735,2730,3000
20250218,124500,677857520,2730,2745,2750,2730,1443
20250218,124400,673901640,2750,2765,2765,2750,8668
20250218,124300,650019645,2765,2765,2765,2765,0
20250218,124200,650019645,2765,2765,2765,2765,520
20250218,124100,648581845,2765,2765,2765,2765,30
20250218,124000,648498895,2765,2765,2765,2765,5663
20250218,123900,632840700,2770,2785,2785,2770,20952
20250218,123800,574643035,2790,2790,2790,2790,0
20250218,123700,574643035,2790,2790,2790,2790,0
20250218,123600,574643035,2790,2790,2790,2790,0
20250218,123500,574643035,2790,2790,2790,2790,0
20250218,123400,574643035,2790,2790,2790,2790,10
20250218,123300,574615135,2790,2790,2790,2790,0
20250218,123200,574615135,2790,2790,2790,2790,0
20250218,123100,574615135,2790,2790,2790,2790,0
20250218,123000,574615135,2790,2785,2790,2785,55
20250218,122900,574461710,2790,2790,2790,2790,0
20250218,122800,574461710,2790,2790,2790,2790,0
20250218,122700,574461710,2790,2790,2790,2790,0
20250218,122600,574461710,2790,2790,2790,2790,0
20250218,122500,574461710,2790,2800,2800,2790,5913
20250218,122400,557916795,2800,2800,2800,2800,10
20250218,122300,557888795,2800,2800,2800,2800,0
20250218,122200,557888795,2800,2800,2800,2800,129
20250218,122100,557527595,2800,2800,2800,2800,0
20250218,122000,557527595,2800,2800,2800,2800,100
20250218,121900,557247595,2805,2805,2805,2805,0
20250218,121800,557247595,2805,2805,2805,2805,0
20250218,121700,557247595,2805,2805,2805,2805,0
20250218,121600,557247595,2805,2805,2805,2805,0
20250218,121500,557247595,2805,2805,2805,2805,1
20250218,121400,557244790,2800,2800,2800,2800,0
20250218,121300,557244790,2800,2800,2800,2800,0
20250218,121200,557244790,2800,2800,2800,2800,0
20250218,121100,557244790,2800,2800,2800,2800,0
20250218,121000,557244790,2800,2800,2800,2800,0
20250218,120900,557244790,2800,2800,2800,2800,0
20250218,120800,557244790,2800,2800,2800,2800,0
20250218,120700,557244790,2800,2800,2800,2800,18
20250218,120600,557194390,2800,2800,2800,2800,10
20250218,120500,557166390,2800,2800,2800,2800,0
20250218,120400,557166390,2800,2800,2800,2800,56
20250218,120300,557009590,2805,2805,2805,2805,0
20250218,120200,557009590,2805,2805,2805,2805,0
20250218,120100,557009590,2805,2805,2805,2805,0
20250218,120000,557009590,2805,2805,2805,2805,0
20250218,115900,557009590,2805,2805,2805,2805,0
20250218,115800,557009590,2805,2805,2805,2805,0
20250218,115700,557009590,2805,2805,2805,2805,0
20250218,115600,557009590,2805,2805,2805,2805,100
20250218,115500,556729090,2805,2805,2805,2805,0
20250218,115400,556729090,2805,2805,2805,2805,0
20250218,115300,556729090,2805,2805,2805,2805,0
20250218,115200,556729090,2805,2805,2805,2805,0
20250218,115100,556729090,2805,2805,2805,2805,0
20250218,115000,556729090,2805,2805,2805,2805,0
20250218,114900,556729090,2805,2805,2805,2805,0
20250218,114800,556729090,2805,2805,2805,2805,0
20250218,114700,556729090,2805,2805,2805,2805,0
20250218,114600,556729090,2805,2805,2805,2805,0
20250218,114500,556729090,2805,2805,2805,2805,0
20250218,114400,556729090,2805,2805,2805,2805,0
20250218,114300,556729090,2805,2805,2805,2805,0
20250218,114200,556729090,2805,2805,2805,2805,0
20250218,114100,556729090,2805,2805,2805,2805,26
20250218,114000,556656160,2805,2805,2805,2805,0
20250218,113900,556656160,2805,2805,2805,2805,0
20250218,113800,556656160,2805,2805,2805,2805,0
20250218,113700,556656160,2805,2805,2805,2805,0
20250218,113600,556656160,2805,2805,2805,2805,0
20250218,113500,556656160,2805,2800,2805,2800,513
20250218,113400,555219695,2800,2800,2800,2800,0
20250218,113300,555219695,2800,2800,2800,2800,0
20250218,113200,555219695,2800,2800,2800,2800,0
20250218,113100,555219695,2800,2800,2800,2800,0
20250218,113000,555219695,2800,2800,2800,2800,0
20250218,112900,555219695,2800,2800,2800,2800,46
20250218,112800,555090895,2800,2800,2800,2800,2
20250218,112700,555085295,2795,2795,2795,2795,0
20250218,112600,555085295,2795,2795,2795,2795,0
20250218,112500,555085295,2795,2795,2795,2795,0
20250218,112400,555085295,2795,2795,2795,2795,10
20250218,112300,555057345,2800,2800,2800,2800,200
20250218,112200,554497345,2800,2800,2800,2800,0
20250218,112100,554497345,2800,2795,2800,2795,19
20250218,112000,554444230,2795,2795,2795,2795,0
20250218,111900,554444230,2795,2795,2795,2795,0
20250218,111800,554444230,2795,2795,2795,2795,0
20250218,111700,554444230,2795,2795,2795,2795,0
20250218,111600,554444230,2795,2795,2795,2795,0
20250218,111500,554444230,2795,2795,2795,2795,0
20250218,111400,554444230,2795,2795,2795,2795,0
20250218,111300,554444230,2795,2790,2795,2790,1695
20250218,111200,549707680,2785,2785,2785,2785,0
20250218,111100,549707680,2785,2785,2785,2785,0
20250218,111000,549707680,2785,2785,2785,2785,0
20250218,110900,549707680,2785,2785,2785,2785,0
20250218,110800,549707680,2785,2785,2785,2785,1000
20250218,110700,546922680,2800,2800,2800,2800,0
20250218,110600,546922680,2800,2800,2800,2800,0
20250218,110500,546922680,2800,2800,2800,2800,1213
20250218,110400,543526280,2800,2785,2800,2785,12
20250218,110300,543492845,2785,2785,2785,2785,1989
20250218,110200,537953480,2785,2785,2785,2785,0
20250218,110100,537953480,2785,2785,2785,2785,0
20250218,110000,537953480,2785,2785,2785,2785,1
20250218,105900,537950695,2785,2790,2790,2785,53
20250218,105800,537803085,2785,2785,2785,2785,0
20250218,105700,537803085,2785,2785,2785,2785,0
20250218,105600,537803085,2785,2785,2785,2785,0
20250218,105500,537803085,2785,2785,2785,2785,0
20250218,105400,537803085,2785,2785,2785,2785,0
20250218,105300,537803085,2785,2785,2785,2785,33
20250218,105200,537711180,2785,2785,2785,2785,1
20250218,105100,537708395,2785,2785,2785,2785,100
20250218,105000,537429895,2780,2780,2780,2780,0
20250218,104900,537429895,2780,2780,2780,2780,438
20250218,104800,536212255,2780,2780,2780,2780,650
20250218,104700,534405255,2780,2780,2780,2780,500
20250218,104600,533015255,2780,2780,2780,2780,0
20250218,104500,533015255,2780,2780,2780,2780,10
20250218,104400,532987455,2780,2790,2790,2780,7228
20250218,104300,512856075,2790,2790,2790,2790,0
20250218,104200,512856075,2790,2800,2800,2790,2719
20250218,104100,505267265,2800,2800,2800,2800,50
20250218,104000,505127265,2800,2800,2800,2800,42
20250218,103900,505009665,2795,2795,2795,2795,450
20250218,103800,503751915,2800,2800,2800,2800,700
20250218,103700,501791915,2800,2805,2805,2800,17340
20250218,103600,453211370,2810,2810,2810,2810,0
20250218,103500,453211370,2810,2810,2810,2810,0
20250218,103400,453211370,2810,2810,2810,2810,0
20250218,103300,453211370,2810,2810,2810,2810,0
20250218,103200,453211370,2810,2810,2810,2810,0
20250218,103100,453211370,2810,2810,2810,2810,0
20250218,103000,453211370,2810,2810,2810,2810,7
20250218,102900,453191700,2805,2805,2805,2805,0
20250218,102800,453191700,2805,2805,2805,2805,10
20250218,102700,453163650,2805,2805,2805,2805,14
20250218,102600,453124380,2805,2805,2805,2805,0
20250218,102500,453124380,2805,2805,2805,2805,2894
20250218,102400,445006710,2810,2810,2810,2810,0
20250218,102300,445006710,2810,2810,2810,2810,0
20250218,102200,445006710,2810,2810,2810,2810,0
20250218,102100,445006710,2810,2810,2810,2810,0
20250218,102000,445006710,2810,2810,2810,2810,0
20250218,101900,445006710,2810,2810,2810,2810,0
20250218,101800,445006710,2810,2810,2810,2810,10
20250218,101700,444978610,2810,2810,2810,2810,28
20250218,101600,444899930,2810,2805,2810,2805,259
20250218,101500,444173390,2805,2805,2805,2805,510
20250218,101400,442742840,2805,2810,2810,2805,170
20250218,101300,442265690,2805,2805,2805,2805,0
20250218,101200,442265690,2805,2805,2805,2805,400
20250218,101100,441143690,2810,2810,2810,2805,719
20250218,101000,439126345,2815,2815,2815,2815,0
20250218,100900,439126345,2815,2810,2815,2810,11
20250218,100800,439095430,2815,2815,2815,2815,0
20250218,100700,439095430,2815,2815,2815,2815,0
20250218,100600,439095430,2815,2815,2815,2815,100
20250218,100500,438813930,2805,2805,2805,2805,0
20250218,100400,438813930,2805,2805,2805,2805,2
20250218,100300,438808320,2805,2805,2805,2805,31
20250218,100200,438721365,2800,2800,2800,2800,0
20250218,100100,438721365,2800,2800,2800,2800,0
20250218,100000,438721365,2800,2800,2800,2800,0
20250218,095900,438721365,2800,2800,2800,2800,10
20250218,095800,438693365,2800,2800,2800,2800,4501
20250218,095700,426090565,2800,2800,2800,2800,0
20250218,095600,426090565,2800,2800,2800,2800,25
20250218,095500,426020565,2800,2805,2805,2800,101
20250218,095400,425737265,2810,2810,2810,2810,151
20250218,095300,425312955,2815,2810,2815,2810,53
20250218,095200,425164020,2810,2800,2810,2800,47
20250218,095100,425031960,2800,2800,2800,2800,13
20250218,095000,424995560,2800,2800,2800,2800,0
20250218,094900,424995560,2800,2800,2800,2800,0
20250218,094800,424995560,2800,2800,2800,2800,1
20250218,094700,424992760,2800,2800,2800,2800,0
20250218,094600,424992760,2800,2800,2800,2800,82
20250218,094500,424763160,2795,2800,2800,2795,4918
20250218,094400,410995260,2810,2815,2815,2800,3625
20250218,094300,400827750,2830,2830,2830,2830,0
20250218,094200,400827750,2830,2840,2840,2830,3001
20250218,094100,392304920,2840,2840,2840,2840,10
20250218,094000,392276520,2840,2840,2840,2840,0
20250218,093900,392276520,2840,2830,2840,2830,11298
20250218,093800,360198055,2820,2820,2820,2820,116
20250218,093700,359870935,2820,2820,2820,2820,0
20250218,093600,359870935,2820,2820,2820,2820,73
20250218,093500,359665075,2820,2820,2820,2820,0
20250218,093400,359665075,2820,2825,2825,2800,4304
20250218,093300,347598830,2840,2825,2840,2825,6200
20250218,093200,330015860,2840,2840,2840,2840,0
20250218,093100,330015860,2840,2820,2840,2820,6754
20250218,093000,310849580,2820,2820,2820,2820,135
20250218,092900,310468880,2820,2820,2820,2820,0
20250218,092800,310468880,2820,2820,2820,2820,0
20250218,092700,310468880,2820,2815,2820,2815,3805
20250218,092600,299752805,2815,2810,2815,2810,2857
20250218,092500,291723635,2810,2810,2810,2810,0
20250218,092400,291723635,2810,2795,2810,2795,3067
20250218,092300,283106370,2795,2795,2795,2795,393
20250218,092200,282007935,2795,2795,2795,2795,0
20250218,092100,282007935,2795,2800,2800,2795,239
20250218,092000,281339235,2800,2800,2800,2800,100
20250218,091900,281059235,2800,2800,2800,2800,1061
20250218,091800,278088435,2800,2800,2800,2800,100
20250218,091700,277808435,2795,2795,2795,2795,10
20250218,091600,277780485,2795,2795,2795,2795,0
20250218,091500,277780485,2795,2795,2795,2795,687
20250218,091400,275860320,2790,2790,2790,2790,0
20250218,091300,275860320,2790,2790,2790,2790,0
20250218,091200,275860320,2790,2790,2790,2790,1192
20250218,091100,272534640,2790,2775,2790,2770,23137
20250218,091000,208435120,2775,2785,2795,2775,9317
20250218,090900,182522125,2780,2780,2790,2780,9600
20250218,090800,155821185,2780,2810,2810,2780,15500
20250218,090700,112611185,2800,2825,2825,2800,27522
20250218,090600,35383195,2830,2845,2845,2830,2000
20250218,090500,29697195,2860,2860,2860,2860,3100
20250218,090400,20831195,2860,2870,2870,2840,820
20250218,090300,18486295,2870,2870,2870,2870,401
20250218,090200,17335425,2885,2885,2885,2885,1
20250218,090100,17332540,2870,2870,2870,2870,2091
20250218,090000,11331370,2855,2870,2870,2855,3950