KissMeData/044340/min/candle-20250217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,192900,176497870,5840,5840,5840,5840,703
20250217,192800,176497870,5840,5840,5840,5840,0
20250217,192700,176497870,5840,5840,5840,5840,0
20250217,192600,176497870,5840,5840,5840,5840,0
20250217,192500,176497870,5840,5840,5840,5840,0
20250217,192400,176497870,5840,5840,5840,5840,0
20250217,192300,176497870,5840,5840,5840,5840,0
20250217,192200,176497870,5840,5840,5840,5840,0
20250217,192100,176497870,5840,5840,5840,5840,0
20250217,192000,176497870,5840,5840,5840,5840,0
20250217,191900,176497870,5840,5840,5840,5840,0
20250217,191800,176497870,5840,5840,5840,5840,0
20250217,191700,176497870,5840,5840,5840,5840,0
20250217,191600,176497870,5840,5840,5840,5840,0
20250217,191500,176497870,5840,5840,5840,5840,0
20250217,191400,176497870,5840,5840,5840,5840,0
20250217,191300,176497870,5840,5840,5840,5840,0
20250217,191200,176497870,5840,5840,5840,5840,0
20250217,191100,176497870,5840,5840,5840,5840,0
20250217,191000,176497870,5840,5840,5840,5840,0
20250217,190900,176497870,5840,5840,5840,5840,0
20250217,190800,176497870,5840,5840,5840,5840,0
20250217,190700,176497870,5840,5840,5840,5840,0
20250217,190600,176497870,5840,5840,5840,5840,0
20250217,190500,176497870,5840,5840,5840,5840,0
20250217,190400,176497870,5840,5840,5840,5840,0
20250217,190300,176497870,5840,5840,5840,5840,0
20250217,190200,176497870,5840,5840,5840,5840,0
20250217,190100,176497870,5840,5840,5840,5840,0
20250217,190000,176497870,5840,5840,5840,5840,0
20250217,185900,176497870,5840,5840,5840,5840,703
20250217,185800,176497870,5840,5840,5840,5840,0
20250217,185700,176497870,5840,5840,5840,5840,0
20250217,185600,176497870,5840,5840,5840,5840,0
20250217,185500,176497870,5840,5840,5840,5840,0
20250217,185400,176497870,5840,5840,5840,5840,0
20250217,185300,176497870,5840,5840,5840,5840,0
20250217,185200,176497870,5840,5840,5840,5840,0
20250217,185100,176497870,5840,5840,5840,5840,0
20250217,185000,176497870,5840,5840,5840,5840,0
20250217,184900,176497870,5840,5840,5840,5840,0
20250217,184800,176497870,5840,5840,5840,5840,0
20250217,184700,176497870,5840,5840,5840,5840,0
20250217,184600,176497870,5840,5840,5840,5840,0
20250217,184500,176497870,5840,5840,5840,5840,0
20250217,184400,176497870,5840,5840,5840,5840,0
20250217,184300,176497870,5840,5840,5840,5840,0
20250217,184200,176497870,5840,5840,5840,5840,0
20250217,184100,176497870,5840,5840,5840,5840,0
20250217,184000,176497870,5840,5840,5840,5840,0
20250217,183900,176497870,5840,5840,5840,5840,0
20250217,183800,176497870,5840,5840,5840,5840,0
20250217,183700,176497870,5840,5840,5840,5840,0
20250217,183600,176497870,5840,5840,5840,5840,0
20250217,183500,176497870,5840,5840,5840,5840,0
20250217,183400,176497870,5840,5840,5840,5840,0
20250217,183300,176497870,5840,5840,5840,5840,0
20250217,183200,176497870,5840,5840,5840,5840,0
20250217,183100,176497870,5840,5840,5840,5840,0
20250217,183000,176497870,5840,5840,5840,5840,0
20250217,182900,176497870,5840,5840,5840,5840,703
20250217,182800,176497870,5840,5840,5840,5840,0
20250217,182700,176497870,5840,5840,5840,5840,0
20250217,182600,176497870,5840,5840,5840,5840,0
20250217,182500,176497870,5840,5840,5840,5840,0
20250217,182400,176497870,5840,5840,5840,5840,0
20250217,182300,176497870,5840,5840,5840,5840,0
20250217,182200,176497870,5840,5840,5840,5840,0
20250217,182100,176497870,5840,5840,5840,5840,0
20250217,182000,176497870,5840,5840,5840,5840,0
20250217,181900,176497870,5840,5840,5840,5840,0
20250217,181800,176497870,5840,5840,5840,5840,0
20250217,181700,176497870,5840,5840,5840,5840,0
20250217,181600,176497870,5840,5840,5840,5840,0
20250217,181500,176497870,5840,5840,5840,5840,0
20250217,181400,176497870,5840,5840,5840,5840,0
20250217,181300,176497870,5840,5840,5840,5840,0
20250217,181200,176497870,5840,5840,5840,5840,0
20250217,181100,176497870,5840,5840,5840,5840,0
20250217,181000,176497870,5840,5840,5840,5840,0
20250217,180900,176497870,5840,5840,5840,5840,0
20250217,180800,176497870,5840,5840,5840,5840,0
20250217,180700,176497870,5840,5840,5840,5840,0
20250217,180600,176497870,5840,5840,5840,5840,0
20250217,180500,176497870,5840,5840,5840,5840,0
20250217,180400,176497870,5840,5840,5840,5840,0
20250217,180300,176497870,5840,5840,5840,5840,0
20250217,180200,176497870,5840,5840,5840,5840,0
20250217,180100,176497870,5840,5840,5840,5840,0
20250217,180000,176497870,5840,5840,5840,5840,0
20250217,175900,176497870,5840,5840,5840,5840,703
20250217,175800,176497870,5840,5840,5840,5840,0
20250217,175700,176497870,5840,5840,5840,5840,0
20250217,175600,176497870,5840,5840,5840,5840,0
20250217,175500,176497870,5840,5840,5840,5840,0
20250217,175400,176497870,5840,5840,5840,5840,0
20250217,175300,176497870,5840,5840,5840,5840,0
20250217,175200,176497870,5840,5840,5840,5840,0
20250217,175100,176497870,5840,5840,5840,5840,0
20250217,175000,176497870,5840,5840,5840,5840,0
20250217,174900,176497870,5840,5840,5840,5840,0
20250217,174800,176497870,5840,5840,5840,5840,0
20250217,174700,176497870,5840,5840,5840,5840,0
20250217,174600,176497870,5840,5840,5840,5840,0
20250217,174500,176497870,5840,5840,5840,5840,0
20250217,174400,176497870,5840,5840,5840,5840,0
20250217,174300,176497870,5840,5840,5840,5840,0
20250217,174200,176497870,5840,5840,5840,5840,0
20250217,174100,176497870,5840,5840,5840,5840,0
20250217,174000,176497870,5840,5840,5840,5840,0
20250217,173900,176497870,5840,5840,5840,5840,0
20250217,173800,176497870,5840,5840,5840,5840,0
20250217,173700,176497870,5840,5840,5840,5840,0
20250217,173600,176497870,5840,5840,5840,5840,0
20250217,173500,176497870,5840,5840,5840,5840,0
20250217,173400,176497870,5840,5840,5840,5840,0
20250217,173300,176497870,5840,5840,5840,5840,0
20250217,173200,176497870,5840,5840,5840,5840,0
20250217,173100,176497870,5840,5840,5840,5840,0
20250217,173000,176497870,5840,5840,5840,5840,0
20250217,172900,176497870,5840,5840,5840,5840,703
20250217,172800,176497870,5840,5840,5840,5840,0
20250217,172700,176497870,5840,5840,5840,5840,0
20250217,172600,176497870,5840,5840,5840,5840,0
20250217,172500,176497870,5840,5840,5840,5840,0
20250217,172400,176497870,5840,5840,5840,5840,0
20250217,172300,176497870,5840,5840,5840,5840,0
20250217,172200,176497870,5840,5840,5840,5840,0
20250217,172100,176497870,5840,5840,5840,5840,0
20250217,172000,176497870,5840,5840,5840,5840,0
20250217,171900,176497870,5840,5840,5840,5840,0
20250217,171800,176497870,5840,5840,5840,5840,0
20250217,171700,176497870,5840,5840,5840,5840,0
20250217,171600,176497870,5840,5840,5840,5840,0
20250217,171500,176497870,5840,5840,5840,5840,0
20250217,171400,176497870,5840,5840,5840,5840,0
20250217,171300,176497870,5840,5840,5840,5840,0
20250217,171200,176497870,5840,5840,5840,5840,0
20250217,171100,176497870,5840,5840,5840,5840,0
20250217,171000,176497870,5840,5840,5840,5840,0
20250217,170900,176497870,5840,5840,5840,5840,0
20250217,170800,176497870,5840,5840,5840,5840,0
20250217,170700,176497870,5840,5840,5840,5840,0
20250217,170600,176497870,5840,5840,5840,5840,0
20250217,170500,176497870,5840,5840,5840,5840,0
20250217,170400,176497870,5840,5840,5840,5840,0
20250217,170300,176497870,5840,5840,5840,5840,0
20250217,170200,176497870,5840,5840,5840,5840,0
20250217,170100,176497870,5840,5840,5840,5840,0
20250217,170000,176497870,5840,5840,5840,5840,0
20250217,165900,176497870,5840,5840,5840,5840,703
20250217,165800,176497870,5840,5840,5840,5840,0
20250217,165700,176497870,5840,5840,5840,5840,0
20250217,165600,176497870,5840,5840,5840,5840,0
20250217,165500,176497870,5840,5840,5840,5840,0
20250217,165400,176497870,5840,5840,5840,5840,0
20250217,165300,176497870,5840,5840,5840,5840,0
20250217,165200,176497870,5840,5840,5840,5840,0
20250217,165100,176497870,5840,5840,5840,5840,0
20250217,165000,176497870,5840,5840,5840,5840,0
20250217,164900,176497870,5840,5840,5840,5840,0
20250217,164800,176497870,5840,5840,5840,5840,0
20250217,164700,176497870,5840,5840,5840,5840,0
20250217,164600,176497870,5840,5840,5840,5840,0
20250217,164500,176497870,5840,5840,5840,5840,0
20250217,164400,176497870,5840,5840,5840,5840,0
20250217,164300,176497870,5840,5840,5840,5840,0
20250217,164200,176497870,5840,5840,5840,5840,0
20250217,164100,176497870,5840,5840,5840,5840,0
20250217,164000,176497870,5840,5840,5840,5840,0
20250217,163900,176497870,5840,5840,5840,5840,0
20250217,163800,176497870,5840,5840,5840,5840,0
20250217,163700,176497870,5840,5840,5840,5840,0
20250217,163600,176497870,5840,5840,5840,5840,0
20250217,163500,176497870,5840,5840,5840,5840,0
20250217,163400,176497870,5840,5840,5840,5840,0
20250217,163300,176497870,5840,5840,5840,5840,0
20250217,163200,176497870,5840,5840,5840,5840,0
20250217,163100,176497870,5840,5840,5840,5840,0
20250217,163000,176497870,5840,5840,5840,5840,0
20250217,162900,176497870,5840,5840,5840,5840,703
20250217,162800,176497870,5840,5840,5840,5840,0
20250217,162700,176497870,5840,5840,5840,5840,0
20250217,162600,176497870,5840,5840,5840,5840,0
20250217,162500,176497870,5840,5840,5840,5840,0
20250217,162400,176497870,5840,5840,5840,5840,0
20250217,162300,176497870,5840,5840,5840,5840,0
20250217,162200,176497870,5840,5840,5840,5840,0
20250217,162100,176497870,5840,5840,5840,5840,0
20250217,162000,176497870,5840,5840,5840,5840,0
20250217,161900,176497870,5840,5840,5840,5840,0
20250217,161800,176497870,5840,5840,5840,5840,0
20250217,161700,176497870,5840,5840,5840,5840,0
20250217,161600,176497870,5840,5840,5840,5840,0
20250217,161500,176497870,5840,5840,5840,5840,0
20250217,161400,176497870,5840,5840,5840,5840,0
20250217,161300,176497870,5840,5840,5840,5840,0
20250217,161200,176497870,5840,5840,5840,5840,0
20250217,161100,176497870,5840,5840,5840,5840,0
20250217,161000,176497870,5840,5840,5840,5840,0
20250217,160900,176497870,5840,5840,5840,5840,0
20250217,160800,176497870,5840,5840,5840,5840,0
20250217,160700,176497870,5840,5840,5840,5840,0
20250217,160600,176497870,5840,5840,5840,5840,0
20250217,160500,176497870,5840,5840,5840,5840,0
20250217,160400,176497870,5840,5840,5840,5840,0
20250217,160300,176497870,5840,5840,5840,5840,0
20250217,160200,176497870,5840,5840,5840,5840,0
20250217,160100,176497870,5840,5840,5840,5840,0
20250217,160000,176497870,5840,5840,5840,5840,0
20250217,155900,176497870,5840,5840,5840,5840,703
20250217,155800,176497870,5840,5840,5840,5840,0
20250217,155700,176497870,5840,5840,5840,5840,0
20250217,155600,176497870,5840,5840,5840,5840,0
20250217,155500,176497870,5840,5840,5840,5840,0
20250217,155400,176497870,5840,5840,5840,5840,0
20250217,155300,176497870,5840,5840,5840,5840,0
20250217,155200,176497870,5840,5840,5840,5840,0
20250217,155100,176497870,5840,5840,5840,5840,0
20250217,155000,176497870,5840,5840,5840,5840,0
20250217,154900,176497870,5840,5840,5840,5840,0
20250217,154800,176497870,5840,5840,5840,5840,0
20250217,154700,176497870,5840,5840,5840,5840,0
20250217,154600,176497870,5840,5840,5840,5840,0
20250217,154500,176497870,5840,5840,5840,5840,0
20250217,154400,176497870,5840,5840,5840,5840,0
20250217,154300,176497870,5840,5840,5840,5840,0
20250217,154200,176497870,5840,5840,5840,5840,0
20250217,154100,176497870,5840,5840,5840,5840,0
20250217,154000,176497870,5840,5840,5840,5840,0
20250217,153900,176497870,5840,5840,5840,5840,0
20250217,153800,176497870,5840,5840,5840,5840,0
20250217,153700,176497870,5840,5840,5840,5840,0
20250217,153600,176497870,5840,5840,5840,5840,0
20250217,153500,176497870,5840,5840,5840,5840,0
20250217,153400,176497870,5840,5840,5840,5840,0
20250217,153300,176497870,5840,5840,5840,5840,0
20250217,153200,176497870,5840,5840,5840,5840,0
20250217,153100,176497870,5840,5840,5840,5840,0
20250217,153000,176497870,5840,5840,5840,5840,703
20250217,152900,172392350,5840,5840,5840,5840,0
20250217,152800,172392350,5840,5840,5840,5840,0
20250217,152700,172392350,5840,5840,5840,5840,0
20250217,152600,172392350,5840,5840,5840,5840,0
20250217,152500,172392350,5840,5840,5840,5840,0
20250217,152400,172392350,5840,5840,5840,5840,0
20250217,152300,172392350,5840,5840,5840,5840,0
20250217,152200,172392350,5840,5840,5840,5840,0
20250217,152100,172392350,5840,5840,5840,5840,0
20250217,152000,172392350,5840,5840,5840,5840,0
20250217,151900,172392350,5840,5840,5840,5840,0
20250217,151800,172392350,5840,5840,5840,5840,0
20250217,151700,172392350,5840,5840,5840,5840,0
20250217,151600,172392350,5840,5840,5840,5840,68
20250217,151500,171995230,5840,5850,5850,5840,20
20250217,151400,171878420,5850,5850,5850,5850,200
20250217,151300,170708420,5850,5850,5850,5850,0
20250217,151200,170708420,5850,5850,5850,5850,100
20250217,151100,170123420,5850,5850,5850,5850,1
20250217,151000,170117570,5850,5850,5850,5850,204
20250217,150900,168924170,5850,5850,5850,5850,100
20250217,150800,168339170,5850,5850,5850,5850,0
20250217,150700,168339170,5850,5850,5850,5850,0
20250217,150600,168339170,5850,5850,5850,5850,65
20250217,150500,167958920,5850,5850,5850,5850,0
20250217,150400,167958920,5850,5850,5850,5850,60
20250217,150300,167607920,5850,5850,5850,5850,1
20250217,150200,167602070,5840,5840,5840,5840,0
20250217,150100,167602070,5840,5840,5840,5840,0
20250217,150000,167602070,5840,5840,5840,5840,0
20250217,145900,167602070,5840,5850,5850,5840,209
20250217,145800,166380420,5850,5850,5850,5850,0
20250217,145700,166380420,5850,5850,5850,5850,0
20250217,145600,166380420,5850,5850,5850,5850,1
20250217,145500,166374570,5850,5850,5850,5850,1
20250217,145400,166368720,5850,5850,5850,5850,0
20250217,145300,166368720,5850,5850,5850,5850,0
20250217,145200,166368720,5850,5850,5850,5850,0
20250217,145100,166368720,5850,5850,5850,5850,55
20250217,145000,166046970,5850,5850,5850,5850,0
20250217,144900,166046970,5850,5850,5850,5850,50
20250217,144800,165754470,5850,5850,5850,5850,51
20250217,144700,165456120,5850,5850,5850,5850,0
20250217,144600,165456120,5850,5850,5850,5850,0
20250217,144500,165456120,5850,5850,5850,5850,60
20250217,144400,165105120,5850,5850,5850,5850,1
20250217,144300,165099270,5850,5850,5850,5850,30
20250217,144200,164923770,5850,5850,5850,5850,10
20250217,144100,164865270,5850,5850,5850,5850,0
20250217,144000,164865270,5850,5850,5850,5850,0
20250217,143900,164865270,5850,5850,5850,5850,0
20250217,143800,164865270,5850,5850,5850,5850,180
20250217,143700,163812270,5850,5850,5850,5850,20
20250217,143600,163695270,5850,5850,5850,5850,0
20250217,143500,163695270,5850,5850,5850,5850,0
20250217,143400,163695270,5850,5850,5860,5850,1146
20250217,143300,156985860,5840,5840,5840,5840,0
20250217,143200,156985860,5840,5840,5840,5840,233
20250217,143100,155625140,5840,5840,5840,5840,3
20250217,143000,155607620,5830,5830,5830,5830,0
20250217,142900,155607620,5830,5830,5830,5830,1
20250217,142800,155601790,5830,5830,5830,5830,0
20250217,142700,155601790,5830,5830,5830,5830,4
20250217,142600,155578470,5830,5830,5830,5830,71
20250217,142500,155164540,5830,5830,5830,5830,20
20250217,142400,155047940,5830,5830,5830,5830,1
20250217,142300,155042110,5820,5820,5820,5820,0
20250217,142200,155042110,5820,5820,5820,5820,0
20250217,142100,155042110,5820,5820,5820,5820,0
20250217,142000,155042110,5820,5820,5820,5820,0
20250217,141900,155042110,5820,5820,5820,5820,0
20250217,141800,155042110,5820,5820,5820,5820,0
20250217,141700,155042110,5820,5820,5820,5820,0
20250217,141600,155042110,5820,5820,5820,5820,0
20250217,141500,155042110,5820,5820,5820,5820,0
20250217,141400,155042110,5820,5820,5820,5820,0
20250217,141300,155042110,5820,5820,5820,5820,0
20250217,141200,155042110,5820,5820,5820,5820,0
20250217,141100,155042110,5820,5820,5820,5820,50
20250217,141000,154751110,5820,5820,5820,5820,0
20250217,140900,154751110,5820,5820,5820,5820,0
20250217,140800,154751110,5820,5820,5820,5820,0
20250217,140700,154751110,5820,5820,5820,5820,400
20250217,140600,152423110,5810,5810,5810,5810,0
20250217,140500,152423110,5810,5810,5810,5810,276
20250217,140400,150819550,5810,5810,5810,5810,1
20250217,140300,150813740,5810,5810,5810,5810,1
20250217,140200,150807930,5820,5820,5820,5820,0
20250217,140100,150807930,5820,5820,5820,5820,0
20250217,140000,150807930,5820,5820,5820,5820,28
20250217,135900,150644970,5830,5830,5830,5830,0
20250217,135800,150644970,5830,5830,5830,5830,0
20250217,135700,150644970,5830,5830,5830,5830,0
20250217,135600,150644970,5830,5830,5830,5830,0
20250217,135500,150644970,5830,5830,5830,5830,2
20250217,135400,150633310,5830,5830,5830,5830,0
20250217,135300,150633310,5830,5830,5830,5830,1
20250217,135200,150627480,5800,5800,5800,5800,0
20250217,135100,150627480,5800,5800,5800,5800,0
20250217,135000,150627480,5800,5800,5800,5800,0
20250217,134900,150627480,5800,5800,5800,5800,0
20250217,134800,150627480,5800,5800,5800,5800,0
20250217,134700,150627480,5800,5800,5800,5800,0
20250217,134600,150627480,5800,5800,5800,5800,0
20250217,134500,150627480,5800,5800,5800,5800,0
20250217,134400,150627480,5800,5830,5830,5800,2495
20250217,134300,136115550,5830,5830,5830,5830,0
20250217,134200,136115550,5830,5830,5830,5830,0
20250217,134100,136115550,5830,5830,5830,5830,0
20250217,134000,136115550,5830,5830,5830,5830,0
20250217,133900,136115550,5830,5830,5830,5830,0
20250217,133800,136115550,5830,5830,5830,5830,0
20250217,133700,136115550,5830,5830,5830,5830,2
20250217,133600,136103890,5820,5820,5820,5820,0
20250217,133500,136103890,5820,5820,5820,5820,0
20250217,133400,136103890,5820,5820,5820,5820,0
20250217,133300,136103890,5820,5820,5820,5820,0
20250217,133200,136103890,5820,5820,5820,5820,0
20250217,133100,136103890,5820,5820,5820,5820,0
20250217,133000,136103890,5820,5820,5820,5820,2
20250217,132900,136092250,5830,5830,5830,5830,32
20250217,132800,135905690,5830,5830,5830,5830,0
20250217,132700,135905690,5830,5830,5830,5830,68
20250217,132600,135509250,5820,5820,5820,5820,0
20250217,132500,135509250,5820,5820,5820,5820,0
20250217,132400,135509250,5820,5820,5820,5820,19
20250217,132300,135398670,5830,5820,5830,5820,2
20250217,132200,135387020,5830,5830,5830,5830,15
20250217,132100,135299570,5830,5830,5830,5830,10
20250217,132000,135241270,5820,5820,5820,5820,0
20250217,131900,135241270,5820,5820,5820,5820,2
20250217,131800,135229630,5820,5820,5820,5820,0
20250217,131700,135229630,5820,5820,5820,5820,0
20250217,131600,135229630,5820,5830,5830,5820,15
20250217,131500,135142320,5830,5830,5830,5830,0
20250217,131400,135142320,5830,5830,5830,5830,0
20250217,131300,135142320,5830,5830,5830,5830,0
20250217,131200,135142320,5830,5830,5830,5830,0
20250217,131100,135142320,5830,5830,5830,5830,0
20250217,131000,135142320,5830,5830,5830,5830,0
20250217,130900,135142320,5830,5830,5830,5830,0
20250217,130800,135142320,5830,5830,5830,5830,0
20250217,130700,135142320,5830,5830,5830,5830,0
20250217,130600,135142320,5830,5830,5830,5830,0
20250217,130500,135142320,5830,5830,5830,5830,0
20250217,130400,135142320,5830,5830,5830,5830,0
20250217,130300,135142320,5830,5830,5830,5830,0
20250217,130200,135142320,5830,5830,5830,5830,0
20250217,130100,135142320,5830,5830,5830,5830,87
20250217,130000,134635110,5830,5830,5830,5830,89
20250217,125900,134116240,5820,5820,5820,5820,7
20250217,125800,134075500,5820,5820,5820,5820,0
20250217,125700,134075500,5820,5820,5820,5820,0
20250217,125600,134075500,5820,5820,5820,5820,0
20250217,125500,134075500,5820,5820,5820,5820,134
20250217,125400,133295620,5830,5830,5830,5830,0
20250217,125300,133295620,5830,5830,5830,5830,2
20250217,125200,133283960,5830,5830,5830,5830,0
20250217,125100,133283960,5830,5830,5830,5830,15
20250217,125000,133196510,5840,5840,5840,5840,0
20250217,124900,133196510,5840,5840,5840,5840,0
20250217,124800,133196510,5840,5840,5840,5840,0
20250217,124700,133196510,5840,5840,5840,5840,26
20250217,124600,133044670,5840,5840,5840,5840,0
20250217,124500,133044670,5840,5840,5840,5840,17
20250217,124400,132945390,5840,5840,5840,5840,0
20250217,124300,132945390,5840,5840,5840,5840,3
20250217,124200,132927870,5830,5830,5830,5830,0
20250217,124100,132927870,5830,5830,5830,5830,0
20250217,124000,132927870,5830,5830,5830,5830,0
20250217,123900,132927870,5830,5830,5830,5830,1
20250217,123800,132922040,5820,5820,5820,5820,0
20250217,123700,132922040,5820,5820,5820,5820,391
20250217,123600,130646420,5820,5820,5820,5820,0
20250217,123500,130646420,5820,5820,5820,5820,0
20250217,123400,130646420,5820,5820,5820,5820,275
20250217,123300,129045920,5820,5820,5820,5820,810
20250217,123200,124331720,5820,5820,5820,5820,141
20250217,123100,123511100,5820,5820,5820,5820,0
20250217,123000,123511100,5820,5820,5820,5820,0
20250217,122900,123511100,5820,5820,5820,5820,2
20250217,122800,123499460,5820,5820,5820,5820,0
20250217,122700,123499460,5820,5840,5840,5820,15
20250217,122600,123411960,5840,5840,5840,5840,126
20250217,122500,122676120,5830,5830,5830,5830,600
20250217,122400,119178120,5830,5830,5830,5830,501
20250217,122300,116257290,5820,5820,5820,5820,0
20250217,122200,116257290,5820,5840,5840,5820,178
20250217,122100,115218800,5830,5830,5830,5830,0
20250217,122000,115218800,5830,5830,5830,5830,5
20250217,121900,115189650,5840,5840,5840,5840,0
20250217,121800,115189650,5840,5840,5840,5840,0
20250217,121700,115189650,5840,5840,5840,5840,1
20250217,121600,115183810,5840,5840,5840,5840,0
20250217,121500,115183810,5840,5840,5840,5840,2
20250217,121400,115172130,5840,5840,5840,5840,0
20250217,121300,115172130,5840,5840,5840,5840,16
20250217,121200,115078690,5840,5840,5840,5840,53
20250217,121100,114769170,5840,5840,5840,5840,4
20250217,121000,114745810,5830,5830,5830,5830,0
20250217,120900,114745810,5830,5830,5830,5830,0
20250217,120800,114745810,5830,5830,5830,5830,51
20250217,120700,114448480,5830,5830,5830,5830,0
20250217,120600,114448480,5830,5830,5830,5830,1268
20250217,120500,107056040,5820,5820,5820,5820,0
20250217,120400,107056040,5820,5820,5820,5820,0
20250217,120300,107056040,5820,5820,5820,5820,53
20250217,120200,106747580,5830,5830,5830,5830,6
20250217,120100,106712600,5820,5820,5820,5820,0
20250217,120000,106712600,5820,5820,5820,5820,0
20250217,115900,106712600,5820,5820,5820,5820,0
20250217,115800,106712600,5820,5830,5830,5820,13
20250217,115700,106636910,5830,5830,5830,5830,90
20250217,115600,106112210,5820,5820,5820,5820,0
20250217,115500,106112210,5820,5820,5820,5820,1
20250217,115400,106106390,5830,5830,5830,5830,29
20250217,115300,105937320,5830,5830,5830,5830,0
20250217,115200,105937320,5830,5830,5830,5830,11
20250217,115100,105873190,5820,5820,5820,5820,0
20250217,115000,105873190,5820,5820,5820,5820,0
20250217,114900,105873190,5820,5820,5820,5820,0
20250217,114800,105873190,5820,5820,5820,5820,0
20250217,114700,105873190,5820,5820,5820,5820,0
20250217,114600,105873190,5820,5820,5820,5820,0
20250217,114500,105873190,5820,5820,5820,5820,0
20250217,114400,105873190,5820,5820,5820,5820,0
20250217,114300,105873190,5820,5820,5820,5820,70
20250217,114200,105465790,5820,5820,5820,5820,1
20250217,114100,105459970,5820,5820,5820,5820,0
20250217,114000,105459970,5820,5820,5820,5820,69
20250217,113900,105058390,5830,5830,5830,5830,0
20250217,113800,105058390,5830,5830,5830,5830,10
20250217,113700,105000090,5830,5830,5830,5830,0
20250217,113600,105000090,5830,5830,5830,5830,28
20250217,113500,104836850,5850,5850,5850,5850,0
20250217,113400,104836850,5850,5850,5850,5850,0
20250217,113300,104836850,5850,5850,5850,5850,0
20250217,113200,104836850,5850,5850,5850,5850,0
20250217,113100,104836850,5850,5840,5850,5840,243
20250217,113000,103415390,5840,5840,5840,5840,22
20250217,112900,103286910,5850,5850,5850,5850,0
20250217,112800,103286910,5850,5850,5850,5850,50
20250217,112700,102994410,5820,5830,5850,5820,821
20250217,112600,98208160,5840,5840,5840,5840,0
20250217,112500,98208160,5840,5840,5840,5840,0
20250217,112400,98208160,5840,5850,5850,5840,81
20250217,112300,97734820,5860,5860,5860,5860,4
20250217,112200,97711380,5850,5850,5850,5840,163
20250217,112100,96758550,5850,5850,5850,5850,2
20250217,112000,96746850,5840,5840,5840,5840,0
20250217,111900,96746850,5840,5840,5840,5840,0
20250217,111800,96746850,5840,5840,5840,5840,0
20250217,111700,96746850,5840,5840,5840,5840,10
20250217,111600,96688450,5860,5860,5860,5860,6
20250217,111500,96653290,5840,5840,5840,5840,57
20250217,111400,96320410,5860,5860,5860,5860,2
20250217,111300,96308690,5860,5860,5860,5860,0
20250217,111200,96308690,5860,5860,5860,5860,0
20250217,111100,96308690,5860,5860,5860,5860,0
20250217,111000,96308690,5860,5860,5860,5860,3
20250217,110900,96291110,5860,5860,5860,5860,0
20250217,110800,96291110,5860,5860,5860,5860,0
20250217,110700,96291110,5860,5860,5860,5860,0
20250217,110600,96291110,5860,5860,5860,5860,6
20250217,110500,96255950,5860,5860,5860,5860,3
20250217,110400,96238370,5850,5850,5850,5850,390
20250217,110300,93956870,5850,5820,5850,5820,977
20250217,110200,88252770,5800,5800,5800,5800,10
20250217,110100,88194770,5800,5800,5800,5800,0
20250217,110000,88194770,5800,5800,5800,5800,0
20250217,105900,88194770,5800,5830,5830,5800,555
20250217,105800,84974130,5840,5840,5840,5840,3
20250217,105700,84956610,5840,5830,5840,5830,2
20250217,105600,84944940,5840,5840,5840,5840,1
20250217,105500,84939100,5840,5840,5840,5840,6
20250217,105400,84904060,5840,5840,5840,5840,3
20250217,105300,84886540,5840,5840,5840,5840,1
20250217,105200,84880700,5830,5830,5830,5830,0
20250217,105100,84880700,5830,5820,5830,5820,424
20250217,105000,82411700,5800,5800,5800,5800,0
20250217,104900,82411700,5800,5800,5800,5800,11
20250217,104800,82347900,5830,5830,5830,5830,1
20250217,104700,82342070,5830,5830,5830,5830,0
20250217,104600,82342070,5830,5830,5830,5830,0
20250217,104500,82342070,5830,5800,5830,5800,2
20250217,104400,82330440,5790,5810,5810,5790,439
20250217,104300,79787760,5800,5800,5800,5800,100
20250217,104200,79207760,5830,5830,5830,5830,3
20250217,104100,79190270,5800,5820,5820,5800,400
20250217,104000,76867670,5830,5830,5830,5830,97
20250217,103900,76302160,5840,5840,5840,5840,0
20250217,103800,76302160,5840,5840,5840,5840,2
20250217,103700,76290480,5830,5840,5840,5830,23
20250217,103600,76156380,5830,5830,5830,5830,2
20250217,103500,76144720,5840,5820,5840,5820,32
20250217,103400,75958450,5840,5840,5840,5840,0
20250217,103300,75958450,5840,5830,5840,5830,17
20250217,103200,75859330,5840,5840,5840,5840,0
20250217,103100,75859330,5840,5840,5840,5840,0
20250217,103000,75859330,5840,5840,5840,5840,0
20250217,102900,75859330,5840,5840,5840,5840,1
20250217,102800,75853490,5830,5830,5830,5830,2
20250217,102700,75841830,5840,5840,5840,5840,0
20250217,102600,75841830,5840,5840,5840,5840,0
20250217,102500,75841830,5840,5830,5840,5830,4
20250217,102400,75818500,5820,5820,5820,5820,0
20250217,102300,75818500,5820,5820,5820,5820,2
20250217,102200,75806860,5840,5840,5840,5840,0
20250217,102100,75806860,5840,5840,5840,5840,2
20250217,102000,75795180,5840,5830,5840,5830,8
20250217,101900,75748530,5840,5840,5840,5840,2
20250217,101800,75736850,5840,5840,5840,5840,7
20250217,101700,75695970,5830,5830,5830,5830,8
20250217,101600,75649330,5830,5830,5830,5830,0
20250217,101500,75649330,5830,5830,5830,5830,1
20250217,101400,75643500,5840,5840,5840,5840,0
20250217,101300,75643500,5840,5840,5840,5840,0
20250217,101200,75643500,5840,5820,5840,5820,30
20250217,101100,75468880,5810,5790,5810,5790,74
20250217,101000,75038960,5790,5790,5790,5790,4
20250217,100900,75015800,5810,5800,5810,5800,882
20250217,100800,69899880,5800,5800,5800,5800,114
20250217,100700,69238680,5810,5810,5810,5810,5
20250217,100600,69209630,5820,5810,5820,5810,33
20250217,100500,69017600,5820,5820,5820,5820,0
20250217,100400,69017600,5820,5820,5820,5820,1
20250217,100300,69011780,5820,5820,5820,5820,2
20250217,100200,69000140,5810,5810,5810,5810,0
20250217,100100,69000140,5810,5810,5810,5810,10
20250217,100000,68942040,5810,5810,5810,5810,0
20250217,095900,68942040,5810,5810,5810,5810,2
20250217,095800,68930420,5810,5810,5810,5810,0
20250217,095700,68930420,5810,5810,5810,5810,0
20250217,095600,68930420,5810,5810,5810,5810,0
20250217,095500,68930420,5810,5810,5810,5810,211
20250217,095400,67704510,5800,5800,5800,5800,1
20250217,095300,67698710,5800,5800,5800,5800,147
20250217,095200,66846110,5800,5800,5800,5800,1
20250217,095100,66840310,5800,5800,5800,5800,3
20250217,095000,66822910,5800,5800,5800,5800,32
20250217,094900,66637310,5790,5790,5790,5790,17
20250217,094800,66538880,5780,5780,5780,5780,0
20250217,094700,66538880,5780,5780,5780,5780,408
20250217,094600,64180640,5780,5780,5780,5780,200
20250217,094500,63024640,5780,5780,5780,5780,7
20250217,094400,62984180,5770,5770,5770,5770,70
20250217,094300,62580280,5740,5740,5740,5740,1
20250217,094200,62574540,5740,5750,5750,5740,85
20250217,094100,62086140,5750,5750,5750,5750,0
20250217,094000,62086140,5750,5750,5750,5750,303
20250217,093900,60343890,5750,5750,5750,5750,0
20250217,093800,60343890,5750,5760,5760,5750,501
20250217,093700,57458140,5760,5760,5760,5760,3
20250217,093600,57440860,5730,5730,5730,5730,19
20250217,093500,57331990,5730,5740,5740,5730,400
20250217,093400,55038970,5730,5730,5730,5730,0
20250217,093300,55038970,5730,5730,5760,5730,41
20250217,093200,54803530,5750,5750,5750,5750,115
20250217,093100,54142280,5750,5770,5770,5730,3291
20250217,093000,35232340,5770,5770,5770,5770,0
20250217,092900,35232340,5770,5770,5770,5770,0
20250217,092800,35232340,5770,5770,5770,5770,4
20250217,092700,35209260,5780,5780,5780,5780,40
20250217,092600,34978060,5780,5780,5780,5780,2
20250217,092500,34966500,5780,5780,5780,5780,0
20250217,092400,34966500,5780,5780,5780,5780,0
20250217,092300,34966500,5780,5800,5800,5780,1028
20250217,092200,29023780,5800,5800,5800,5800,5
20250217,092100,28994780,5800,5800,5800,5800,0
20250217,092000,28994780,5800,5800,5800,5800,1
20250217,091900,28988980,5780,5780,5780,5780,5
20250217,091800,28960080,5780,5780,5780,5770,470
20250217,091700,26246650,5790,5790,5790,5790,0
20250217,091600,26246650,5790,5790,5790,5790,0
20250217,091500,26246650,5790,5820,5820,5790,691
20250217,091400,22239680,5820,5830,5830,5820,9
20250217,091300,22187290,5840,5830,5840,5830,183
20250217,091200,21120390,5840,5850,5850,5840,50
20250217,091100,20828090,5860,5860,5860,5860,0
20250217,091000,20828090,5860,5830,5860,5830,104
20250217,090900,20221650,5840,5840,5840,5840,0
20250217,090800,20221650,5840,5870,5870,5840,182
20250217,090700,19158710,5870,5860,5870,5860,681
20250217,090600,15162460,5840,5840,5840,5840,368
20250217,090500,13013340,5860,5860,5860,5850,93
20250217,090400,12468370,5850,5800,5850,5800,817
20250217,090300,7713710,5780,5780,5780,5780,500
20250217,090200,4823710,5780,5780,5780,5780,96
20250217,090100,4268830,5780,5800,5800,5780,393
20250217,090000,1993850,5830,5830,5830,5820,342