KissMeData/033560/min/candle-20250217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,191800,8230156760,3605,3605,3605,3605,9505
20250217,191700,8230156760,3605,3605,3605,3605,0
20250217,191600,8230156760,3605,3605,3605,3605,0
20250217,191500,8230156760,3605,3605,3605,3605,0
20250217,191400,8230156760,3605,3605,3605,3605,0
20250217,191300,8230156760,3605,3605,3605,3605,0
20250217,191200,8230156760,3605,3605,3605,3605,0
20250217,191100,8230156760,3605,3605,3605,3605,0
20250217,191000,8230156760,3605,3605,3605,3605,0
20250217,190900,8230156760,3605,3605,3605,3605,0
20250217,190800,8230156760,3605,3605,3605,3605,0
20250217,190700,8230156760,3605,3605,3605,3605,0
20250217,190600,8230156760,3605,3605,3605,3605,0
20250217,190500,8230156760,3605,3605,3605,3605,0
20250217,190400,8230156760,3605,3605,3605,3605,0
20250217,190300,8230156760,3605,3605,3605,3605,0
20250217,190200,8230156760,3605,3605,3605,3605,0
20250217,190100,8230156760,3605,3605,3605,3605,0
20250217,190000,8230156760,3605,3605,3605,3605,0
20250217,185900,8230156760,3605,3605,3605,3605,0
20250217,185800,8230156760,3605,3605,3605,3605,0
20250217,185700,8230156760,3605,3605,3605,3605,0
20250217,185600,8230156760,3605,3605,3605,3605,0
20250217,185500,8230156760,3605,3605,3605,3605,0
20250217,185400,8230156760,3605,3605,3605,3605,0
20250217,185300,8230156760,3605,3605,3605,3605,0
20250217,185200,8230156760,3605,3605,3605,3605,0
20250217,185100,8230156760,3605,3605,3605,3605,0
20250217,185000,8230156760,3605,3605,3605,3605,0
20250217,184900,8230156760,3605,3605,3605,3605,0
20250217,184800,8230156760,3605,3605,3605,3605,9505
20250217,184700,8230156760,3605,3605,3605,3605,0
20250217,184600,8230156760,3605,3605,3605,3605,0
20250217,184500,8230156760,3605,3605,3605,3605,0
20250217,184400,8230156760,3605,3605,3605,3605,0
20250217,184300,8230156760,3605,3605,3605,3605,0
20250217,184200,8230156760,3605,3605,3605,3605,0
20250217,184100,8230156760,3605,3605,3605,3605,0
20250217,184000,8230156760,3605,3605,3605,3605,0
20250217,183900,8230156760,3605,3605,3605,3605,0
20250217,183800,8230156760,3605,3605,3605,3605,0
20250217,183700,8230156760,3605,3605,3605,3605,0
20250217,183600,8230156760,3605,3605,3605,3605,0
20250217,183500,8230156760,3605,3605,3605,3605,0
20250217,183400,8230156760,3605,3605,3605,3605,0
20250217,183300,8230156760,3605,3605,3605,3605,0
20250217,183200,8230156760,3605,3605,3605,3605,0
20250217,183100,8230156760,3605,3605,3605,3605,0
20250217,183000,8230156760,3605,3605,3605,3605,0
20250217,182900,8230156760,3605,3605,3605,3605,0
20250217,182800,8230156760,3605,3605,3605,3605,0
20250217,182700,8230156760,3605,3605,3605,3605,0
20250217,182600,8230156760,3605,3605,3605,3605,0
20250217,182500,8230156760,3605,3605,3605,3605,0
20250217,182400,8230156760,3605,3605,3605,3605,0
20250217,182300,8230156760,3605,3605,3605,3605,0
20250217,182200,8230156760,3605,3605,3605,3605,0
20250217,182100,8230156760,3605,3605,3605,3605,0
20250217,182000,8230156760,3605,3605,3605,3605,0
20250217,181900,8230156760,3605,3605,3605,3605,0
20250217,181800,8230156760,3605,3605,3605,3605,9505
20250217,181700,8230156760,3605,3605,3605,3605,0
20250217,181600,8230156760,3605,3605,3605,3605,0
20250217,181500,8230156760,3605,3605,3605,3605,0
20250217,181400,8230156760,3605,3605,3605,3605,0
20250217,181300,8230156760,3605,3605,3605,3605,0
20250217,181200,8230156760,3605,3605,3605,3605,0
20250217,181100,8230156760,3605,3605,3605,3605,0
20250217,181000,8230156760,3605,3605,3605,3605,0
20250217,180900,8230156760,3605,3605,3605,3605,0
20250217,180800,8230156760,3605,3605,3605,3605,0
20250217,180700,8230156760,3605,3605,3605,3605,0
20250217,180600,8230156760,3605,3605,3605,3605,0
20250217,180500,8230156760,3605,3605,3605,3605,0
20250217,180400,8230156760,3605,3605,3605,3605,0
20250217,180300,8230156760,3605,3605,3605,3605,0
20250217,180200,8230156760,3605,3605,3605,3605,0
20250217,180100,8230156760,3605,3605,3605,3605,0
20250217,180000,8230156760,3605,3605,3605,3605,0
20250217,175900,8230156760,3605,3605,3605,3605,0
20250217,175800,8230156760,3605,3605,3605,3605,0
20250217,175700,8230156760,3605,3605,3605,3605,0
20250217,175600,8230156760,3605,3605,3605,3605,0
20250217,175500,8230156760,3605,3605,3605,3605,0
20250217,175400,8230156760,3605,3605,3605,3605,0
20250217,175300,8230156760,3605,3605,3605,3605,0
20250217,175200,8230156760,3605,3605,3605,3605,0
20250217,175100,8230156760,3605,3605,3605,3605,0
20250217,175000,8230156760,3605,3605,3605,3605,0
20250217,174900,8230156760,3605,3605,3605,3605,0
20250217,174800,8230156760,3605,3605,3605,3605,9505
20250217,174700,8230156760,3605,3605,3605,3605,0
20250217,174600,8230156760,3605,3605,3605,3605,0
20250217,174500,8230156760,3605,3605,3605,3605,0
20250217,174400,8230156760,3605,3605,3605,3605,0
20250217,174300,8230156760,3605,3605,3605,3605,0
20250217,174200,8230156760,3605,3605,3605,3605,0
20250217,174100,8230156760,3605,3605,3605,3605,0
20250217,174000,8230156760,3605,3605,3605,3605,0
20250217,173900,8230156760,3605,3605,3605,3605,0
20250217,173800,8230156760,3605,3605,3605,3605,0
20250217,173700,8230156760,3605,3605,3605,3605,0
20250217,173600,8230156760,3605,3605,3605,3605,0
20250217,173500,8230156760,3605,3605,3605,3605,0
20250217,173400,8230156760,3605,3605,3605,3605,0
20250217,173300,8230156760,3605,3605,3605,3605,0
20250217,173200,8230156760,3605,3605,3605,3605,0
20250217,173100,8230156760,3605,3605,3605,3605,0
20250217,173000,8230156760,3605,3605,3605,3605,0
20250217,172900,8230156760,3605,3605,3605,3605,0
20250217,172800,8230156760,3605,3605,3605,3605,0
20250217,172700,8230156760,3605,3605,3605,3605,0
20250217,172600,8230156760,3605,3605,3605,3605,0
20250217,172500,8230156760,3605,3605,3605,3605,0
20250217,172400,8230156760,3605,3605,3605,3605,0
20250217,172300,8230156760,3605,3605,3605,3605,0
20250217,172200,8230156760,3605,3605,3605,3605,0
20250217,172100,8230156760,3605,3605,3605,3605,0
20250217,172000,8230156760,3605,3605,3605,3605,0
20250217,171900,8230156760,3605,3605,3605,3605,0
20250217,171800,8230156760,3605,3605,3605,3605,9505
20250217,171700,8230156760,3605,3605,3605,3605,0
20250217,171600,8230156760,3605,3605,3605,3605,0
20250217,171500,8230156760,3605,3605,3605,3605,0
20250217,171400,8230156760,3605,3605,3605,3605,0
20250217,171300,8230156760,3605,3605,3605,3605,0
20250217,171200,8230156760,3605,3605,3605,3605,0
20250217,171100,8230156760,3605,3605,3605,3605,0
20250217,171000,8230156760,3605,3605,3605,3605,0
20250217,170900,8230156760,3605,3605,3605,3605,0
20250217,170800,8230156760,3605,3605,3605,3605,0
20250217,170700,8230156760,3605,3605,3605,3605,0
20250217,170600,8230156760,3605,3605,3605,3605,0
20250217,170500,8230156760,3605,3605,3605,3605,0
20250217,170400,8230156760,3605,3605,3605,3605,0
20250217,170300,8230156760,3605,3605,3605,3605,0
20250217,170200,8230156760,3605,3605,3605,3605,0
20250217,170100,8230156760,3605,3605,3605,3605,0
20250217,170000,8230156760,3605,3605,3605,3605,0
20250217,165900,8230156760,3605,3605,3605,3605,0
20250217,165800,8230156760,3605,3605,3605,3605,0
20250217,165700,8230156760,3605,3605,3605,3605,0
20250217,165600,8230156760,3605,3605,3605,3605,0
20250217,165500,8230156760,3605,3605,3605,3605,0
20250217,165400,8230156760,3605,3605,3605,3605,0
20250217,165300,8230156760,3605,3605,3605,3605,0
20250217,165200,8230156760,3605,3605,3605,3605,0
20250217,165100,8230156760,3605,3605,3605,3605,0
20250217,165000,8230156760,3605,3605,3605,3605,0
20250217,164900,8230156760,3605,3605,3605,3605,0
20250217,164800,8230156760,3605,3605,3605,3605,9505
20250217,164700,8230156760,3605,3605,3605,3605,0
20250217,164600,8230156760,3605,3605,3605,3605,0
20250217,164500,8230156760,3605,3605,3605,3605,0
20250217,164400,8230156760,3605,3605,3605,3605,0
20250217,164300,8230156760,3605,3605,3605,3605,0
20250217,164200,8230156760,3605,3605,3605,3605,0
20250217,164100,8230156760,3605,3605,3605,3605,0
20250217,164000,8230156760,3605,3605,3605,3605,0
20250217,163900,8230156760,3605,3605,3605,3605,0
20250217,163800,8230156760,3605,3605,3605,3605,0
20250217,163700,8230156760,3605,3605,3605,3605,0
20250217,163600,8230156760,3605,3605,3605,3605,0
20250217,163500,8230156760,3605,3605,3605,3605,0
20250217,163400,8230156760,3605,3605,3605,3605,0
20250217,163300,8230156760,3605,3605,3605,3605,0
20250217,163200,8230156760,3605,3605,3605,3605,0
20250217,163100,8230156760,3605,3605,3605,3605,0
20250217,163000,8230156760,3605,3605,3605,3605,0
20250217,162900,8230156760,3605,3605,3605,3605,0
20250217,162800,8230156760,3605,3605,3605,3605,0
20250217,162700,8230156760,3605,3605,3605,3605,0
20250217,162600,8230156760,3605,3605,3605,3605,0
20250217,162500,8230156760,3605,3605,3605,3605,0
20250217,162400,8230156760,3605,3605,3605,3605,0
20250217,162300,8230156760,3605,3605,3605,3605,0
20250217,162200,8230156760,3605,3605,3605,3605,0
20250217,162100,8230156760,3605,3605,3605,3605,0
20250217,162000,8230156760,3605,3605,3605,3605,0
20250217,161900,8230156760,3605,3605,3605,3605,0
20250217,161800,8230156760,3605,3605,3605,3605,9505
20250217,161700,8230156760,3605,3605,3605,3605,0
20250217,161600,8230156760,3605,3605,3605,3605,0
20250217,161500,8230156760,3605,3605,3605,3605,0
20250217,161400,8230156760,3605,3605,3605,3605,0
20250217,161300,8230156760,3605,3605,3605,3605,0
20250217,161200,8230156760,3605,3605,3605,3605,0
20250217,161100,8230156760,3605,3605,3605,3605,0
20250217,161000,8230156760,3605,3605,3605,3605,0
20250217,160900,8230156760,3605,3605,3605,3605,0
20250217,160800,8230156760,3605,3605,3605,3605,0
20250217,160700,8230156760,3605,3605,3605,3605,0
20250217,160600,8230156760,3605,3605,3605,3605,0
20250217,160500,8230156760,3605,3605,3605,3605,0
20250217,160400,8230156760,3605,3605,3605,3605,0
20250217,160300,8230156760,3605,3605,3605,3605,0
20250217,160200,8230156760,3605,3605,3605,3605,0
20250217,160100,8230156760,3605,3605,3605,3605,0
20250217,160000,8230156760,3605,3605,3605,3605,0
20250217,155900,8230156760,3605,3605,3605,3605,0
20250217,155800,8230156760,3605,3605,3605,3605,0
20250217,155700,8230156760,3605,3605,3605,3605,0
20250217,155600,8230156760,3605,3605,3605,3605,0
20250217,155500,8230156760,3605,3605,3605,3605,0
20250217,155400,8230156760,3605,3605,3605,3605,0
20250217,155300,8230156760,3605,3605,3605,3605,0
20250217,155200,8230156760,3605,3605,3605,3605,0
20250217,155100,8230156760,3605,3605,3605,3605,0
20250217,155000,8230156760,3605,3605,3605,3605,0
20250217,154900,8230156760,3605,3605,3605,3605,0
20250217,154800,8230156760,3605,3605,3605,3605,9505
20250217,154700,8230156760,3605,3605,3605,3605,0
20250217,154600,8230156760,3605,3605,3605,3605,0
20250217,154500,8230156760,3605,3605,3605,3605,0
20250217,154400,8230156760,3605,3605,3605,3605,0
20250217,154300,8230156760,3605,3605,3605,3605,0
20250217,154200,8230156760,3605,3605,3605,3605,0
20250217,154100,8230156760,3605,3605,3605,3605,0
20250217,154000,8230156760,3605,3605,3605,3605,0
20250217,153900,8230156760,3605,3605,3605,3605,0
20250217,153800,8230156760,3605,3605,3605,3605,0
20250217,153700,8230156760,3605,3605,3605,3605,0
20250217,153600,8230156760,3605,3605,3605,3605,0
20250217,153500,8230156760,3605,3605,3605,3605,0
20250217,153400,8230156760,3605,3605,3605,3605,0
20250217,153300,8230156760,3605,3605,3605,3605,0
20250217,153200,8230156760,3605,3605,3605,3605,0
20250217,153100,8230156760,3605,3605,3605,3605,0
20250217,153000,8230156760,3605,3605,3605,3605,9505
20250217,152900,8195891235,3580,3580,3580,3580,0
20250217,152800,8195891235,3580,3580,3580,3580,0
20250217,152700,8195891235,3580,3580,3580,3580,0
20250217,152600,8195891235,3580,3580,3580,3580,0
20250217,152500,8195891235,3580,3580,3580,3580,0
20250217,152400,8195891235,3580,3580,3580,3580,0
20250217,152300,8195891235,3580,3580,3580,3580,0
20250217,152200,8195891235,3580,3580,3580,3580,0
20250217,152100,8195891235,3580,3580,3580,3580,0
20250217,152000,8195891235,3580,3580,3580,3580,0
20250217,151900,8195891235,3580,3590,3600,3580,4274
20250217,151800,8180558990,3585,3590,3605,3585,3768
20250217,151700,8166992645,3600,3590,3600,3590,1553
20250217,151600,8161413035,3600,3600,3600,3590,792
20250217,151500,8158566210,3600,3615,3615,3590,3072
20250217,151400,8147497340,3615,3610,3615,3605,1345
20250217,151300,8142638775,3610,3600,3610,3600,974
20250217,151200,8139126970,3605,3605,3605,3590,1832
20250217,151100,8132536950,3595,3610,3610,3595,1208
20250217,151000,8128186565,3610,3610,3615,3595,3345
20250217,150900,8116133425,3610,3615,3615,3590,3612
20250217,150800,8103136540,3615,3620,3620,3605,954
20250217,150700,8099695620,3620,3600,3620,3595,6016
20250217,150600,8078006605,3610,3600,3615,3600,1519
20250217,150500,8072536465,3600,3605,3610,3595,4149
20250217,150400,8057605660,3605,3600,3605,3585,2939
20250217,150300,8047039080,3600,3595,3605,3585,620
20250217,150200,8044807685,3595,3605,3615,3570,2722
20250217,150100,8035031595,3605,3595,3610,3590,4511
20250217,150000,8018804385,3595,3605,3605,3575,3288
20250217,145900,8006995530,3575,3595,3605,3575,2212
20250217,145800,7999038310,3575,3560,3580,3560,3377
20250217,145700,7986981970,3560,3590,3590,3560,5464
20250217,145600,7967478350,3595,3565,3600,3560,2656
20250217,145500,7957966595,3570,3580,3595,3560,2962
20250217,145400,7947405755,3600,3565,3610,3560,8800
20250217,145300,7915991815,3565,3595,3595,3565,4579
20250217,145200,7899613170,3595,3585,3600,3580,1579
20250217,145100,7893955080,3585,3595,3610,3585,4888
20250217,145000,7876361140,3595,3575,3600,3575,6730
20250217,144900,7852185395,3575,3575,3590,3570,8575
20250217,144800,7821529565,3575,3600,3610,3570,16600
20250217,144700,7762045285,3610,3590,3620,3580,6862
20250217,144600,7737399675,3585,3580,3600,3570,12738
20250217,144500,7691824800,3580,3630,3650,3580,47305
20250217,144400,7521591335,3630,3720,3720,3620,69505
20250217,144300,7267742650,3720,3730,3760,3705,24749
20250217,144200,7175495145,3720,3715,3775,3690,25249
20250217,144100,7081328650,3705,3755,3765,3690,18118
20250217,144000,7013725970,3750,3815,3820,3735,34748
20250217,143900,6882976535,3815,3875,3875,3800,20695
20250217,143800,6803898075,3875,3900,3915,3805,28278
20250217,143700,6694683135,3895,3990,4005,3875,41608
20250217,143600,6530367105,3990,3985,4010,3960,70275
20250217,143500,6249730940,3990,3860,4000,3825,66316
20250217,143400,5988121475,3860,3805,3860,3795,14725
20250217,143300,5931778585,3805,3835,3840,3790,14456
20250217,143200,5876540095,3830,3815,3840,3730,28950
20250217,143100,5766526740,3820,3730,3820,3720,13908
20250217,143000,5714153285,3735,3690,3760,3690,4138
20250217,142900,5698745235,3690,3715,3715,3685,6639
20250217,142800,5674220885,3715,3715,3770,3680,22862
20250217,142700,5589276010,3715,3705,3720,3670,26609
20250217,142600,5491023535,3710,3735,3760,3700,48567
20250217,142500,5310411170,3735,3795,3845,3725,59556
20250217,142400,5086176015,3800,4000,4010,3785,87654
20250217,142300,4740814765,3980,3990,4040,3945,105437
20250217,142200,4319160020,3995,3955,3995,3940,57219
20250217,142100,4092391315,3955,3920,3960,3905,59403
20250217,142000,3858437045,3925,3900,3935,3890,54295
20250217,141900,3645943770,3910,3895,3920,3860,45032
20250217,141800,3470534540,3905,3835,3905,3720,70608
20250217,141700,3197988935,3835,3730,3895,3710,30869
20250217,141600,3079558265,3730,3700,3785,3650,35107
20250217,141500,2949417595,3700,3770,3790,3700,17195
20250217,141400,2885044190,3770,3785,3805,3765,6674
20250217,141300,2859847315,3785,3760,3815,3755,7486
20250217,141200,2831590085,3760,3765,3840,3760,6587
20250217,141100,2806555250,3765,3800,3830,3760,11319
20250217,141000,2763717425,3800,3815,3845,3750,25446
20250217,140900,2667338295,3815,3865,3880,3810,33278
20250217,140800,2539681380,3865,3865,3930,3830,32849
20250217,140700,2412674495,3855,3845,3950,3840,122208
20250217,140600,1934082985,3840,3855,3865,3815,19326
20250217,140500,1860029260,3865,3770,3890,3730,54659
20250217,140400,1651997690,3770,3800,3800,3745,9325
20250217,140300,1616813930,3800,3810,3820,3740,22459
20250217,140200,1532132370,3810,3830,3840,3780,20201
20250217,140100,1455457005,3830,3800,3855,3760,26160
20250217,140000,1355696620,3800,3895,3955,3800,123980
20250217,135900,872305525,3890,3815,3900,3780,83954
20250217,135800,548417355,3815,3815,3815,3815,0
20250217,135700,548417355,3815,3595,3815,3590,39857
20250217,135600,399677830,3570,3570,3570,3570,23
20250217,135500,399595720,3595,3570,3595,3570,324
20250217,135400,398432875,3570,3570,3570,3570,166
20250217,135300,397840255,3570,3570,3570,3570,23
20250217,135200,397758145,3580,3585,3585,3580,34
20250217,135100,397636370,3585,3580,3585,3580,145
20250217,135000,397117160,3580,3580,3580,3580,2
20250217,134900,397110000,3570,3570,3570,3570,1
20250217,134800,397106430,3590,3590,3590,3590,10
20250217,134700,397070530,3590,3590,3590,3590,92
20250217,134600,396740250,3595,3595,3595,3595,1
20250217,134500,396736655,3570,3570,3570,3570,1
20250217,134400,396733085,3565,3600,3600,3565,551
20250217,134300,394760680,3600,3600,3600,3600,100
20250217,134200,394400680,3600,3600,3600,3600,50
20250217,134100,394220680,3580,3580,3580,3580,30
20250217,134000,394113280,3575,3575,3575,3575,60
20250217,133900,393898780,3600,3575,3600,3575,3
20250217,133800,393888005,3575,3575,3575,3575,0
20250217,133700,393888005,3575,3575,3575,3575,3
20250217,133600,393877280,3600,3575,3600,3575,2
20250217,133500,393870105,3575,3575,3575,3575,178
20250217,133400,393233755,3580,3580,3580,3580,95
20250217,133300,392893655,3580,3580,3580,3580,3315
20250217,133200,381025955,3600,3595,3600,3595,121
20250217,133100,380590490,3600,3600,3600,3600,2
20250217,133000,380583290,3570,3575,3575,3570,475
20250217,132900,378885600,3575,3600,3610,3575,8324
20250217,132800,348837015,3605,3560,3605,3555,6632
20250217,132700,324984260,3560,3560,3560,3560,76
20250217,132600,324713700,3605,3545,3605,3545,225
20250217,132500,323911720,3545,3545,3545,3545,280
20250217,132400,322919120,3545,3530,3545,3530,12
20250217,132300,322876745,3525,3525,3525,3525,0
20250217,132200,322876745,3525,3525,3525,3525,10
20250217,132100,322841495,3530,3530,3530,3530,32
20250217,132000,322728535,3525,3525,3525,3525,132
20250217,131900,322263235,3520,3520,3520,3520,0
20250217,131800,322263235,3520,3520,3520,3520,0
20250217,131700,322263235,3520,3520,3520,3520,0
20250217,131600,322263235,3520,3520,3520,3520,0
20250217,131500,322263235,3520,3520,3520,3520,0
20250217,131400,322263235,3520,3530,3530,3520,200
20250217,131300,321557905,3545,3540,3545,3540,132
20250217,131200,321090480,3535,3545,3545,3535,20
20250217,131100,321019770,3545,3545,3545,3545,0
20250217,131000,321019770,3545,3540,3545,3540,258
20250217,130900,320105950,3515,3560,3560,3510,1694
20250217,130800,314141180,3565,3575,3575,3565,290
20250217,130700,313105590,3575,3575,3575,3575,0
20250217,130600,313105590,3575,3575,3575,3575,89
20250217,130500,312787415,3600,3580,3600,3575,1887
20250217,130400,306040450,3605,3605,3605,3605,50
20250217,130300,305860200,3575,3605,3605,3575,39
20250217,130200,305720075,3615,3605,3615,3585,472
20250217,130100,304015235,3580,3600,3600,3575,567
20250217,130000,301979780,3620,3620,3625,3585,6217
20250217,125900,279485975,3600,3635,3635,3600,63
20250217,125800,279258725,3635,3630,3640,3630,8320
20250217,125700,249021665,3630,3635,3635,3630,1366
20250217,125600,244056760,3635,3650,3650,3630,559
20250217,125500,242024975,3625,3645,3645,3625,364
20250217,125400,240702085,3645,3630,3650,3625,10580
20250217,125300,202281365,3625,3630,3630,3625,439
20250217,125200,200689985,3625,3610,3625,3610,509
20250217,125100,198844935,3610,3625,3630,3605,726
20250217,125000,196219120,3625,3630,3630,3605,666
20250217,124900,193806890,3630,3605,3630,3595,1758
20250217,124800,187464090,3605,3630,3630,3605,778
20250217,124700,184639975,3630,3625,3630,3625,1696
20250217,124600,178483575,3630,3625,3630,3620,1302
20250217,124500,173758255,3630,3550,3630,3550,2026
20250217,124400,166468860,3545,3545,3545,3545,0
20250217,124300,166468860,3545,3570,3570,3545,196
20250217,124200,165772140,3565,3565,3565,3565,0
20250217,124100,165772140,3565,3565,3565,3565,59
20250217,124000,165561805,3535,3535,3535,3535,1
20250217,123900,165558270,3540,3565,3565,3540,1932
20250217,123800,158709560,3565,3600,3600,3560,2156
20250217,123700,151019435,3600,3545,3600,3545,8631
20250217,123600,120085330,3540,3590,3590,3540,185
20250217,123500,119428880,3550,3575,3575,3550,612
20250217,123400,117254910,3595,3595,3595,3565,750
20250217,123300,114574990,3595,3510,3650,3510,15972
20250217,123200,57530495,3510,3505,3510,3505,670
20250217,123100,55181625,3500,3500,3505,3500,99
20250217,123000,54834780,3485,3485,3485,3485,0
20250217,122900,54834780,3485,3485,3485,3485,0
20250217,122800,54834780,3485,3485,3485,3485,0
20250217,122700,54834780,3485,3485,3485,3485,0
20250217,122600,54834780,3485,3485,3485,3485,0
20250217,122500,54834780,3485,3485,3485,3485,0
20250217,122400,54834780,3485,3485,3485,3485,0
20250217,122300,54834780,3485,3485,3485,3485,0
20250217,122200,54834780,3485,3485,3485,3485,0
20250217,122100,54834780,3485,3485,3485,3485,2
20250217,122000,54827810,3510,3510,3510,3510,3
20250217,121900,54817280,3485,3485,3485,3485,0
20250217,121800,54817280,3485,3485,3485,3485,0
20250217,121700,54817280,3485,3485,3485,3485,1
20250217,121600,54813795,3510,3510,3510,3510,0
20250217,121500,54813795,3510,3510,3510,3510,3
20250217,121400,54803265,3510,3510,3510,3510,0
20250217,121300,54803265,3510,3510,3510,3510,0
20250217,121200,54803265,3510,3490,3510,3490,100
20250217,121100,54453155,3490,3490,3490,3490,0
20250217,121000,54453155,3490,3490,3490,3490,0
20250217,120900,54453155,3490,3490,3490,3490,2
20250217,120800,54446175,3490,3490,3490,3490,0
20250217,120700,54446175,3490,3490,3490,3490,0
20250217,120600,54446175,3490,3490,3490,3490,0
20250217,120500,54446175,3490,3490,3490,3490,0
20250217,120400,54446175,3490,3490,3490,3490,0
20250217,120300,54446175,3490,3490,3490,3490,0
20250217,120200,54446175,3490,3490,3490,3490,45
20250217,120100,54289125,3490,3490,3490,3490,0
20250217,120000,54289125,3490,3490,3490,3490,7
20250217,115900,54264695,3490,3490,3490,3490,0
20250217,115800,54264695,3490,3490,3490,3490,52
20250217,115700,54083215,3485,3485,3485,3485,50
20250217,115600,53908965,3485,3485,3485,3485,0
20250217,115500,53908965,3485,3485,3485,3485,0
20250217,115400,53908965,3485,3485,3485,3485,0
20250217,115300,53908965,3485,3485,3485,3485,0
20250217,115200,53908965,3485,3485,3485,3485,1
20250217,115100,53905480,3485,3485,3485,3485,0
20250217,115000,53905480,3485,3485,3485,3485,100
20250217,114900,53556980,3485,3485,3485,3485,1
20250217,114800,53553495,3500,3500,3500,3500,0
20250217,114700,53553495,3500,3500,3500,3500,0
20250217,114600,53553495,3500,3500,3500,3500,0
20250217,114500,53553495,3500,3500,3500,3500,0
20250217,114400,53553495,3500,3500,3500,3500,0
20250217,114300,53553495,3500,3500,3500,3500,15
20250217,114200,53500995,3500,3500,3500,3500,0
20250217,114100,53500995,3500,3500,3500,3500,0
20250217,114000,53500995,3500,3500,3500,3500,0
20250217,113900,53500995,3500,3500,3500,3500,0
20250217,113800,53500995,3500,3500,3500,3500,0
20250217,113700,53500995,3500,3500,3500,3500,0
20250217,113600,53500995,3500,3500,3500,3500,0
20250217,113500,53500995,3500,3500,3500,3500,236
20250217,113400,52674995,3500,3500,3500,3500,278
20250217,113300,51701995,3500,3500,3500,3500,222
20250217,113200,50924995,3505,3505,3505,3505,0
20250217,113100,50924995,3505,3505,3505,3505,0
20250217,113000,50924995,3505,3505,3505,3505,0
20250217,112900,50924995,3505,3505,3505,3505,0
20250217,112800,50924995,3505,3505,3505,3505,0
20250217,112700,50924995,3505,3505,3505,3505,0
20250217,112600,50924995,3505,3505,3505,3505,1
20250217,112500,50921490,3500,3500,3500,3500,1
20250217,112400,50917990,3500,3500,3500,3500,0
20250217,112300,50917990,3500,3500,3500,3500,0
20250217,112200,50917990,3500,3500,3500,3500,84
20250217,112100,50623990,3500,3500,3500,3500,33
20250217,112000,50508490,3500,3500,3500,3500,0
20250217,111900,50508490,3500,3500,3500,3500,0
20250217,111800,50508490,3500,3500,3500,3500,0
20250217,111700,50508490,3500,3500,3500,3500,33
20250217,111600,50392990,3505,3505,3505,3505,0
20250217,111500,50392990,3505,3505,3505,3505,0
20250217,111400,50392990,3505,3505,3505,3505,0
20250217,111300,50392990,3505,3505,3505,3505,0
20250217,111200,50392990,3505,3505,3505,3505,0
20250217,111100,50392990,3505,3505,3505,3505,0
20250217,111000,50392990,3505,3505,3505,3505,0
20250217,110900,50392990,3505,3505,3505,3505,0
20250217,110800,50392990,3505,3505,3505,3505,0
20250217,110700,50392990,3505,3505,3505,3505,0
20250217,110600,50392990,3505,3505,3505,3505,0
20250217,110500,50392990,3505,3505,3505,3505,0
20250217,110400,50392990,3505,3505,3505,3505,0
20250217,110300,50392990,3505,3505,3505,3505,0
20250217,110200,50392990,3505,3505,3505,3505,0
20250217,110100,50392990,3505,3505,3505,3505,0
20250217,110000,50392990,3505,3505,3505,3505,0
20250217,105900,50392990,3505,3505,3505,3505,13
20250217,105800,50347425,3505,3505,3505,3505,0
20250217,105700,50347425,3505,3505,3505,3505,1
20250217,105600,50343920,3490,3490,3490,3490,0
20250217,105500,50343920,3490,3490,3490,3490,0
20250217,105400,50343920,3490,3490,3490,3490,0
20250217,105300,50343920,3490,3490,3490,3490,0
20250217,105200,50343920,3490,3490,3490,3490,0
20250217,105100,50343920,3490,3490,3490,3490,30
20250217,105000,50239220,3490,3490,3490,3490,0
20250217,104900,50239220,3490,3490,3490,3490,0
20250217,104800,50239220,3490,3490,3490,3490,728
20250217,104700,47698500,3490,3490,3490,3490,272
20250217,104600,46749220,3490,3490,3490,3490,0
20250217,104500,46749220,3490,3490,3490,3490,0
20250217,104400,46749220,3490,3490,3490,3490,0
20250217,104300,46749220,3490,3490,3490,3490,1
20250217,104200,46745730,3500,3495,3500,3495,20
20250217,104100,46675770,3495,3495,3495,3495,75
20250217,104000,46413645,3500,3500,3500,3500,0
20250217,103900,46413645,3500,3500,3500,3500,0
20250217,103800,46413645,3500,3500,3500,3500,0
20250217,103700,46413645,3500,3500,3500,3500,0
20250217,103600,46413645,3500,3500,3500,3500,0
20250217,103500,46413645,3500,3490,3500,3490,4
20250217,103400,46399665,3490,3490,3490,3490,0
20250217,103300,46399665,3490,3490,3490,3490,1
20250217,103200,46396175,3490,3490,3490,3490,55
20250217,103100,46204225,3500,3500,3500,3500,0
20250217,103000,46204225,3500,3500,3500,3500,0
20250217,102900,46204225,3500,3500,3500,3500,0
20250217,102800,46204225,3500,3500,3500,3500,0
20250217,102700,46204225,3500,3500,3500,3500,0
20250217,102600,46204225,3500,3500,3500,3500,0
20250217,102500,46204225,3500,3500,3500,3500,0
20250217,102400,46204225,3500,3500,3500,3500,0
20250217,102300,46204225,3500,3500,3500,3500,5
20250217,102200,46186725,3505,3505,3505,3505,0
20250217,102100,46186725,3505,3505,3505,3505,0
20250217,102000,46186725,3505,3505,3505,3505,0
20250217,101900,46186725,3505,3505,3505,3505,0
20250217,101800,46186725,3505,3505,3505,3505,33
20250217,101700,46071060,3505,3505,3505,3505,0
20250217,101600,46071060,3505,3505,3505,3505,0
20250217,101500,46071060,3505,3505,3505,3505,0
20250217,101400,46071060,3505,3505,3505,3505,25
20250217,101300,45983435,3505,3505,3505,3505,0
20250217,101200,45983435,3505,3505,3505,3505,1
20250217,101100,45979930,3510,3505,3510,3505,5
20250217,101000,45962400,3505,3505,3505,3505,0
20250217,100900,45962400,3505,3505,3505,3505,1
20250217,100800,45958895,3510,3510,3510,3510,0
20250217,100700,45958895,3510,3510,3510,3510,0
20250217,100600,45958895,3510,3500,3510,3500,50
20250217,100500,45783625,3475,3475,3475,3475,0
20250217,100400,45783625,3475,3475,3475,3475,0
20250217,100300,45783625,3475,3475,3475,3475,0
20250217,100200,45783625,3475,3475,3475,3475,0
20250217,100100,45783625,3475,3475,3475,3475,48
20250217,100000,45616825,3470,3470,3470,3470,0
20250217,095900,45616825,3470,3470,3470,3470,0
20250217,095800,45616825,3470,3470,3470,3470,114
20250217,095700,45221245,3470,3470,3470,3470,200
20250217,095600,44527245,3495,3495,3495,3495,3
20250217,095500,44516760,3500,3500,3500,3500,0
20250217,095400,44516760,3500,3500,3500,3500,0
20250217,095300,44516760,3500,3500,3500,3500,0
20250217,095200,44516760,3500,3500,3500,3500,12
20250217,095100,44474760,3500,3495,3505,3495,18
20250217,095000,44411695,3485,3485,3485,3485,70
20250217,094900,44167745,3495,3495,3495,3495,100
20250217,094800,43818245,3495,3495,3495,3495,49
20250217,094700,43646990,3490,3495,3495,3490,102
20250217,094600,43290510,3485,3485,3485,3485,0
20250217,094500,43290510,3485,3485,3485,3485,0
20250217,094400,43290510,3485,3485,3485,3485,0
20250217,094300,43290510,3485,3485,3485,3485,6
20250217,094200,43269600,3485,3485,3485,3485,60
20250217,094100,43060500,3485,3480,3485,3460,2238
20250217,094000,35303980,3480,3480,3480,3480,0
20250217,093900,35303980,3480,3480,3480,3480,0
20250217,093800,35303980,3480,3480,3480,3480,0
20250217,093700,35303980,3480,3470,3480,3470,2
20250217,093600,35297030,3500,3495,3500,3495,200
20250217,093500,34597615,3495,3490,3495,3490,200
20250217,093400,33898885,3490,3490,3490,3490,0
20250217,093300,33898885,3490,3465,3490,3465,122
20250217,093200,33473455,3470,3470,3470,3470,30
20250217,093100,33369355,3465,3465,3465,3465,0
20250217,093000,33369355,3465,3465,3465,3465,0
20250217,092900,33369355,3465,3465,3465,3465,1
20250217,092800,33365890,3490,3490,3490,3490,0
20250217,092700,33365890,3490,3465,3490,3465,2
20250217,092600,33358935,3465,3465,3465,3465,0
20250217,092500,33358935,3465,3465,3465,3465,100
20250217,092400,33012435,3465,3490,3490,3465,615
20250217,092300,30875525,3495,3495,3495,3495,0
20250217,092200,30875525,3495,3470,3495,3470,12
20250217,092100,30833625,3495,3485,3495,3470,116
20250217,092000,30428540,3470,3470,3470,3470,0
20250217,091900,30428540,3470,3470,3470,3470,1
20250217,091800,30425070,3475,3475,3475,3475,0
20250217,091700,30425070,3475,3480,3480,3475,606
20250217,091600,28317940,3470,3500,3500,3470,155
20250217,091500,27776200,3460,3465,3510,3460,1010
20250217,091400,24247175,3440,3445,3445,3440,340
20250217,091300,23076820,3445,3445,3445,3445,0
20250217,091200,23076820,3445,3450,3450,3445,214
20250217,091100,22339090,3445,3445,3445,3445,236
20250217,091000,21526070,3450,3460,3460,3450,1988
20250217,090900,14666120,3485,3485,3485,3460,18
20250217,090800,14603665,3485,3455,3485,3455,402
20250217,090700,13211400,3455,3470,3470,3450,950
20250217,090600,9928500,3480,3480,3480,3480,100
20250217,090500,9580500,3520,3490,3520,3490,441
20250217,090400,8035510,3445,3445,3445,3445,0
20250217,090300,8035510,3445,3445,3450,3440,250
20250217,090200,7174310,3490,3470,3490,3440,1957
20250217,090100,384965,3560,3560,3560,3560,0
20250217,090000,384965,3560,3375,3560,3370,110