KissMeData/036120/min/candle-20250217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,192100,146348040,2255,2255,2255,2255,609
20250217,192000,146348040,2255,2255,2255,2255,0
20250217,191900,146348040,2255,2255,2255,2255,0
20250217,191800,146348040,2255,2255,2255,2255,0
20250217,191700,146348040,2255,2255,2255,2255,0
20250217,191600,146348040,2255,2255,2255,2255,0
20250217,191500,146348040,2255,2255,2255,2255,0
20250217,191400,146348040,2255,2255,2255,2255,0
20250217,191300,146348040,2255,2255,2255,2255,0
20250217,191200,146348040,2255,2255,2255,2255,0
20250217,191100,146348040,2255,2255,2255,2255,0
20250217,191000,146348040,2255,2255,2255,2255,0
20250217,190900,146348040,2255,2255,2255,2255,0
20250217,190800,146348040,2255,2255,2255,2255,0
20250217,190700,146348040,2255,2255,2255,2255,0
20250217,190600,146348040,2255,2255,2255,2255,0
20250217,190500,146348040,2255,2255,2255,2255,0
20250217,190400,146348040,2255,2255,2255,2255,0
20250217,190300,146348040,2255,2255,2255,2255,0
20250217,190200,146348040,2255,2255,2255,2255,0
20250217,190100,146348040,2255,2255,2255,2255,0
20250217,190000,146348040,2255,2255,2255,2255,0
20250217,185900,146348040,2255,2255,2255,2255,0
20250217,185800,146348040,2255,2255,2255,2255,0
20250217,185700,146348040,2255,2255,2255,2255,0
20250217,185600,146348040,2255,2255,2255,2255,0
20250217,185500,146348040,2255,2255,2255,2255,0
20250217,185400,146348040,2255,2255,2255,2255,0
20250217,185300,146348040,2255,2255,2255,2255,0
20250217,185200,146348040,2255,2255,2255,2255,0
20250217,185100,146348040,2255,2255,2255,2255,609
20250217,185000,146348040,2255,2255,2255,2255,0
20250217,184900,146348040,2255,2255,2255,2255,0
20250217,184800,146348040,2255,2255,2255,2255,0
20250217,184700,146348040,2255,2255,2255,2255,0
20250217,184600,146348040,2255,2255,2255,2255,0
20250217,184500,146348040,2255,2255,2255,2255,0
20250217,184400,146348040,2255,2255,2255,2255,0
20250217,184300,146348040,2255,2255,2255,2255,0
20250217,184200,146348040,2255,2255,2255,2255,0
20250217,184100,146348040,2255,2255,2255,2255,0
20250217,184000,146348040,2255,2255,2255,2255,0
20250217,183900,146348040,2255,2255,2255,2255,0
20250217,183800,146348040,2255,2255,2255,2255,0
20250217,183700,146348040,2255,2255,2255,2255,0
20250217,183600,146348040,2255,2255,2255,2255,0
20250217,183500,146348040,2255,2255,2255,2255,0
20250217,183400,146348040,2255,2255,2255,2255,0
20250217,183300,146348040,2255,2255,2255,2255,0
20250217,183200,146348040,2255,2255,2255,2255,0
20250217,183100,146348040,2255,2255,2255,2255,0
20250217,183000,146348040,2255,2255,2255,2255,0
20250217,182900,146348040,2255,2255,2255,2255,0
20250217,182800,146348040,2255,2255,2255,2255,0
20250217,182700,146348040,2255,2255,2255,2255,0
20250217,182600,146348040,2255,2255,2255,2255,0
20250217,182500,146348040,2255,2255,2255,2255,0
20250217,182400,146348040,2255,2255,2255,2255,0
20250217,182300,146348040,2255,2255,2255,2255,0
20250217,182200,146348040,2255,2255,2255,2255,0
20250217,182100,146348040,2255,2255,2255,2255,609
20250217,182000,146348040,2255,2255,2255,2255,0
20250217,181900,146348040,2255,2255,2255,2255,0
20250217,181800,146348040,2255,2255,2255,2255,0
20250217,181700,146348040,2255,2255,2255,2255,0
20250217,181600,146348040,2255,2255,2255,2255,0
20250217,181500,146348040,2255,2255,2255,2255,0
20250217,181400,146348040,2255,2255,2255,2255,0
20250217,181300,146348040,2255,2255,2255,2255,0
20250217,181200,146348040,2255,2255,2255,2255,0
20250217,181100,146348040,2255,2255,2255,2255,0
20250217,181000,146348040,2255,2255,2255,2255,0
20250217,180900,146348040,2255,2255,2255,2255,0
20250217,180800,146348040,2255,2255,2255,2255,0
20250217,180700,146348040,2255,2255,2255,2255,0
20250217,180600,146348040,2255,2255,2255,2255,0
20250217,180500,146348040,2255,2255,2255,2255,0
20250217,180400,146348040,2255,2255,2255,2255,0
20250217,180300,146348040,2255,2255,2255,2255,0
20250217,180200,146348040,2255,2255,2255,2255,0
20250217,180100,146348040,2255,2255,2255,2255,0
20250217,180000,146348040,2255,2255,2255,2255,0
20250217,175900,146348040,2255,2255,2255,2255,0
20250217,175800,146348040,2255,2255,2255,2255,0
20250217,175700,146348040,2255,2255,2255,2255,0
20250217,175600,146348040,2255,2255,2255,2255,0
20250217,175500,146348040,2255,2255,2255,2255,0
20250217,175400,146348040,2255,2255,2255,2255,0
20250217,175300,146348040,2255,2255,2255,2255,0
20250217,175200,146348040,2255,2255,2255,2255,0
20250217,175100,146348040,2255,2255,2255,2255,609
20250217,175000,146348040,2255,2255,2255,2255,0
20250217,174900,146348040,2255,2255,2255,2255,0
20250217,174800,146348040,2255,2255,2255,2255,0
20250217,174700,146348040,2255,2255,2255,2255,0
20250217,174600,146348040,2255,2255,2255,2255,0
20250217,174500,146348040,2255,2255,2255,2255,0
20250217,174400,146348040,2255,2255,2255,2255,0
20250217,174300,146348040,2255,2255,2255,2255,0
20250217,174200,146348040,2255,2255,2255,2255,0
20250217,174100,146348040,2255,2255,2255,2255,0
20250217,174000,146348040,2255,2255,2255,2255,0
20250217,173900,146348040,2255,2255,2255,2255,0
20250217,173800,146348040,2255,2255,2255,2255,0
20250217,173700,146348040,2255,2255,2255,2255,0
20250217,173600,146348040,2255,2255,2255,2255,0
20250217,173500,146348040,2255,2255,2255,2255,0
20250217,173400,146348040,2255,2255,2255,2255,0
20250217,173300,146348040,2255,2255,2255,2255,0
20250217,173200,146348040,2255,2255,2255,2255,0
20250217,173100,146348040,2255,2255,2255,2255,0
20250217,173000,146348040,2255,2255,2255,2255,0
20250217,172900,146348040,2255,2255,2255,2255,0
20250217,172800,146348040,2255,2255,2255,2255,0
20250217,172700,146348040,2255,2255,2255,2255,0
20250217,172600,146348040,2255,2255,2255,2255,0
20250217,172500,146348040,2255,2255,2255,2255,0
20250217,172400,146348040,2255,2255,2255,2255,0
20250217,172300,146348040,2255,2255,2255,2255,0
20250217,172200,146348040,2255,2255,2255,2255,0
20250217,172100,146348040,2255,2255,2255,2255,609
20250217,172000,146348040,2255,2255,2255,2255,0
20250217,171900,146348040,2255,2255,2255,2255,0
20250217,171800,146348040,2255,2255,2255,2255,0
20250217,171700,146348040,2255,2255,2255,2255,0
20250217,171600,146348040,2255,2255,2255,2255,0
20250217,171500,146348040,2255,2255,2255,2255,0
20250217,171400,146348040,2255,2255,2255,2255,0
20250217,171300,146348040,2255,2255,2255,2255,0
20250217,171200,146348040,2255,2255,2255,2255,0
20250217,171100,146348040,2255,2255,2255,2255,0
20250217,171000,146348040,2255,2255,2255,2255,0
20250217,170900,146348040,2255,2255,2255,2255,0
20250217,170800,146348040,2255,2255,2255,2255,0
20250217,170700,146348040,2255,2255,2255,2255,0
20250217,170600,146348040,2255,2255,2255,2255,0
20250217,170500,146348040,2255,2255,2255,2255,0
20250217,170400,146348040,2255,2255,2255,2255,0
20250217,170300,146348040,2255,2255,2255,2255,0
20250217,170200,146348040,2255,2255,2255,2255,0
20250217,170100,146348040,2255,2255,2255,2255,0
20250217,170000,146348040,2255,2255,2255,2255,0
20250217,165900,146348040,2255,2255,2255,2255,0
20250217,165800,146348040,2255,2255,2255,2255,0
20250217,165700,146348040,2255,2255,2255,2255,0
20250217,165600,146348040,2255,2255,2255,2255,0
20250217,165500,146348040,2255,2255,2255,2255,0
20250217,165400,146348040,2255,2255,2255,2255,0
20250217,165300,146348040,2255,2255,2255,2255,0
20250217,165200,146348040,2255,2255,2255,2255,0
20250217,165100,146348040,2255,2255,2255,2255,609
20250217,165000,146348040,2255,2255,2255,2255,0
20250217,164900,146348040,2255,2255,2255,2255,0
20250217,164800,146348040,2255,2255,2255,2255,0
20250217,164700,146348040,2255,2255,2255,2255,0
20250217,164600,146348040,2255,2255,2255,2255,0
20250217,164500,146348040,2255,2255,2255,2255,0
20250217,164400,146348040,2255,2255,2255,2255,0
20250217,164300,146348040,2255,2255,2255,2255,0
20250217,164200,146348040,2255,2255,2255,2255,0
20250217,164100,146348040,2255,2255,2255,2255,0
20250217,164000,146348040,2255,2255,2255,2255,0
20250217,163900,146348040,2255,2255,2255,2255,0
20250217,163800,146348040,2255,2255,2255,2255,0
20250217,163700,146348040,2255,2255,2255,2255,0
20250217,163600,146348040,2255,2255,2255,2255,0
20250217,163500,146348040,2255,2255,2255,2255,0
20250217,163400,146348040,2255,2255,2255,2255,0
20250217,163300,146348040,2255,2255,2255,2255,0
20250217,163200,146348040,2255,2255,2255,2255,0
20250217,163100,146348040,2255,2255,2255,2255,0
20250217,163000,146348040,2255,2255,2255,2255,0
20250217,162900,146348040,2255,2255,2255,2255,0
20250217,162800,146348040,2255,2255,2255,2255,0
20250217,162700,146348040,2255,2255,2255,2255,0
20250217,162600,146348040,2255,2255,2255,2255,0
20250217,162500,146348040,2255,2255,2255,2255,0
20250217,162400,146348040,2255,2255,2255,2255,0
20250217,162300,146348040,2255,2255,2255,2255,0
20250217,162200,146348040,2255,2255,2255,2255,0
20250217,162100,146348040,2255,2255,2255,2255,609
20250217,162000,146348040,2255,2255,2255,2255,0
20250217,161900,146348040,2255,2255,2255,2255,0
20250217,161800,146348040,2255,2255,2255,2255,0
20250217,161700,146348040,2255,2255,2255,2255,0
20250217,161600,146348040,2255,2255,2255,2255,0
20250217,161500,146348040,2255,2255,2255,2255,0
20250217,161400,146348040,2255,2255,2255,2255,0
20250217,161300,146348040,2255,2255,2255,2255,0
20250217,161200,146348040,2255,2255,2255,2255,0
20250217,161100,146348040,2255,2255,2255,2255,0
20250217,161000,146348040,2255,2255,2255,2255,0
20250217,160900,146348040,2255,2255,2255,2255,0
20250217,160800,146348040,2255,2255,2255,2255,0
20250217,160700,146348040,2255,2255,2255,2255,0
20250217,160600,146348040,2255,2255,2255,2255,0
20250217,160500,146348040,2255,2255,2255,2255,0
20250217,160400,146348040,2255,2255,2255,2255,0
20250217,160300,146348040,2255,2255,2255,2255,0
20250217,160200,146348040,2255,2255,2255,2255,0
20250217,160100,146348040,2255,2255,2255,2255,0
20250217,160000,146348040,2255,2255,2255,2255,0
20250217,155900,146348040,2255,2255,2255,2255,0
20250217,155800,146348040,2255,2255,2255,2255,0
20250217,155700,146348040,2255,2255,2255,2255,0
20250217,155600,146348040,2255,2255,2255,2255,0
20250217,155500,146348040,2255,2255,2255,2255,0
20250217,155400,146348040,2255,2255,2255,2255,0
20250217,155300,146348040,2255,2255,2255,2255,0
20250217,155200,146348040,2255,2255,2255,2255,0
20250217,155100,146348040,2255,2255,2255,2255,609
20250217,155000,146348040,2255,2255,2255,2255,0
20250217,154900,146348040,2255,2255,2255,2255,0
20250217,154800,146348040,2255,2255,2255,2255,0
20250217,154700,146348040,2255,2255,2255,2255,0
20250217,154600,146348040,2255,2255,2255,2255,0
20250217,154500,146348040,2255,2255,2255,2255,0
20250217,154400,146348040,2255,2255,2255,2255,0
20250217,154300,146348040,2255,2255,2255,2255,0
20250217,154200,146348040,2255,2255,2255,2255,0
20250217,154100,146348040,2255,2255,2255,2255,0
20250217,154000,146348040,2255,2255,2255,2255,0
20250217,153900,146348040,2255,2255,2255,2255,0
20250217,153800,146348040,2255,2255,2255,2255,0
20250217,153700,146348040,2255,2255,2255,2255,0
20250217,153600,146348040,2255,2255,2255,2255,0
20250217,153500,146348040,2255,2255,2255,2255,0
20250217,153400,146348040,2255,2255,2255,2255,0
20250217,153300,146348040,2255,2255,2255,2255,0
20250217,153200,146348040,2255,2255,2255,2255,0
20250217,153100,146348040,2255,2255,2255,2255,0
20250217,153000,146348040,2255,2255,2255,2255,609
20250217,152900,144974745,2255,2255,2255,2255,0
20250217,152800,144974745,2255,2255,2255,2255,0
20250217,152700,144974745,2255,2255,2255,2255,0
20250217,152600,144974745,2255,2255,2255,2255,0
20250217,152500,144974745,2255,2255,2255,2255,0
20250217,152400,144974745,2255,2255,2255,2255,0
20250217,152300,144974745,2255,2255,2255,2255,0
20250217,152200,144974745,2255,2255,2255,2255,0
20250217,152100,144974745,2255,2255,2255,2255,0
20250217,152000,144974745,2255,2255,2255,2255,0
20250217,151900,144974745,2255,2255,2255,2255,2265
20250217,151800,139867170,2250,2250,2250,2250,91
20250217,151700,139662420,2255,2255,2255,2255,0
20250217,151600,139662420,2255,2255,2255,2255,0
20250217,151500,139662420,2255,2255,2255,2255,9
20250217,151400,139642125,2255,2255,2255,2255,0
20250217,151300,139642125,2255,2255,2255,2255,214
20250217,151200,139159555,2250,2250,2250,2250,0
20250217,151100,139159555,2250,2250,2250,2250,0
20250217,151000,139159555,2250,2250,2250,2250,319
20250217,150900,138441805,2255,2255,2255,2255,513
20250217,150800,137284990,2250,2250,2250,2250,1
20250217,150700,137282740,2255,2255,2255,2255,0
20250217,150600,137282740,2255,2255,2255,2255,0
20250217,150500,137282740,2255,2255,2255,2255,359
20250217,150400,136473195,2250,2250,2250,2250,200
20250217,150300,136023195,2255,2255,2255,2255,328
20250217,150200,135283555,2255,2255,2255,2255,500
20250217,150100,134156055,2250,2250,2250,2250,301
20250217,150000,133478805,2250,2250,2250,2250,0
20250217,145900,133478805,2250,2250,2250,2250,0
20250217,145800,133478805,2250,2250,2250,2250,0
20250217,145700,133478805,2250,2250,2250,2250,0
20250217,145600,133478805,2250,2250,2250,2250,277
20250217,145500,132855555,2255,2255,2255,2255,0
20250217,145400,132855555,2255,2255,2255,2255,634
20250217,145300,131425885,2255,2255,2255,2255,100
20250217,145200,131200385,2255,2255,2255,2255,223
20250217,145100,130697520,2250,2250,2250,2250,0
20250217,145000,130697520,2250,2250,2250,2250,0
20250217,144900,130697520,2250,2250,2250,2250,0
20250217,144800,130697520,2250,2250,2250,2250,0
20250217,144700,130697520,2250,2250,2250,2250,0
20250217,144600,130697520,2250,2250,2250,2250,0
20250217,144500,130697520,2250,2250,2250,2250,0
20250217,144400,130697520,2250,2250,2250,2250,1
20250217,144300,130695270,2250,2250,2250,2250,0
20250217,144200,130695270,2250,2250,2250,2250,1
20250217,144100,130693020,2255,2255,2255,2255,0
20250217,144000,130693020,2255,2255,2255,2255,0
20250217,143900,130693020,2255,2255,2255,2255,47
20250217,143800,130587035,2255,2255,2255,2255,0
20250217,143700,130587035,2255,2255,2255,2255,500
20250217,143600,129459535,2255,2255,2255,2255,0
20250217,143500,129459535,2255,2255,2255,2255,0
20250217,143400,129459535,2255,2255,2255,2255,0
20250217,143300,129459535,2255,2255,2255,2255,0
20250217,143200,129459535,2255,2255,2255,2255,0
20250217,143100,129459535,2255,2255,2255,2255,0
20250217,143000,129459535,2255,2255,2255,2255,0
20250217,142900,129459535,2255,2255,2255,2255,1056
20250217,142800,127078255,2255,2250,2255,2250,978
20250217,142700,124877465,2255,2255,2255,2255,100
20250217,142600,124651965,2255,2255,2255,2255,0
20250217,142500,124651965,2255,2255,2255,2255,0
20250217,142400,124651965,2255,2255,2255,2255,345
20250217,142300,123873990,2250,2250,2250,2250,0
20250217,142200,123873990,2250,2250,2250,2250,0
20250217,142100,123873990,2250,2250,2250,2250,0
20250217,142000,123873990,2250,2250,2250,2250,0
20250217,141900,123873990,2250,2250,2250,2250,1
20250217,141800,123871740,2255,2255,2255,2255,0
20250217,141700,123871740,2255,2255,2255,2255,0
20250217,141600,123871740,2255,2255,2255,2255,0
20250217,141500,123871740,2255,2255,2255,2255,0
20250217,141400,123871740,2255,2255,2255,2255,0
20250217,141300,123871740,2255,2255,2255,2255,0
20250217,141200,123871740,2255,2255,2255,2255,20
20250217,141100,123826640,2255,2255,2255,2255,0
20250217,141000,123826640,2255,2255,2255,2255,0
20250217,140900,123826640,2255,2250,2255,2250,112
20250217,140800,123574635,2255,2255,2255,2255,0
20250217,140700,123574635,2255,2255,2255,2255,20
20250217,140600,123529535,2255,2255,2255,2255,0
20250217,140500,123529535,2255,2255,2255,2255,16
20250217,140400,123493455,2250,2250,2250,2250,10
20250217,140300,123470955,2255,2255,2255,2255,0
20250217,140200,123470955,2255,2255,2255,2255,0
20250217,140100,123470955,2255,2255,2255,2255,0
20250217,140000,123470955,2255,2255,2255,2255,0
20250217,135900,123470955,2255,2255,2255,2255,0
20250217,135800,123470955,2255,2255,2255,2255,0
20250217,135700,123470955,2255,2255,2255,2255,0
20250217,135600,123470955,2255,2255,2255,2255,0
20250217,135500,123470955,2255,2255,2255,2255,295
20250217,135400,122805730,2250,2250,2250,2250,0
20250217,135300,122805730,2250,2250,2250,2250,0
20250217,135200,122805730,2250,2250,2250,2250,389
20250217,135100,121930480,2255,2255,2255,2255,0
20250217,135000,121930480,2255,2255,2255,2255,0
20250217,134900,121930480,2255,2255,2255,2255,0
20250217,134800,121930480,2255,2255,2255,2255,0
20250217,134700,121930480,2255,2255,2255,2255,0
20250217,134600,121930480,2255,2255,2255,2255,0
20250217,134500,121930480,2255,2255,2255,2255,8
20250217,134400,121912440,2255,2255,2255,2255,0
20250217,134300,121912440,2255,2255,2255,2255,49
20250217,134200,121801945,2255,2255,2255,2255,0
20250217,134100,121801945,2255,2255,2255,2255,0
20250217,134000,121801945,2255,2255,2255,2255,0
20250217,133900,121801945,2255,2255,2255,2255,0
20250217,133800,121801945,2255,2255,2255,2255,0
20250217,133700,121801945,2255,2255,2255,2255,247
20250217,133600,121244960,2255,2255,2255,2255,0
20250217,133500,121244960,2255,2255,2255,2255,0
20250217,133400,121244960,2255,2250,2255,2250,445
20250217,133300,120241920,2250,2250,2250,2250,0
20250217,133200,120241920,2250,2250,2250,2250,43
20250217,133100,120145170,2250,2250,2250,2250,0
20250217,133000,120145170,2250,2250,2250,2250,0
20250217,132900,120145170,2250,2250,2250,2250,762
20250217,132800,118430670,2250,2250,2250,2250,100
20250217,132700,118205670,2250,2250,2250,2250,0
20250217,132600,118205670,2250,2250,2250,2250,0
20250217,132500,118205670,2250,2250,2250,2250,75
20250217,132400,118036920,2250,2250,2250,2250,5
20250217,132300,118025670,2250,2250,2250,2250,20
20250217,132200,117980670,2250,2250,2250,2250,80
20250217,132100,117800670,2255,2255,2255,2255,0
20250217,132000,117800670,2255,2255,2255,2255,0
20250217,131900,117800670,2255,2255,2255,2255,0
20250217,131800,117800670,2255,2255,2255,2255,0
20250217,131700,117800670,2255,2255,2255,2255,0
20250217,131600,117800670,2255,2255,2255,2255,0
20250217,131500,117800670,2255,2255,2255,2255,0
20250217,131400,117800670,2255,2255,2255,2255,0
20250217,131300,117800670,2255,2255,2255,2255,0
20250217,131200,117800670,2255,2255,2255,2255,0
20250217,131100,117800670,2255,2255,2255,2255,206
20250217,131000,117336140,2255,2255,2255,2255,5
20250217,130900,117324865,2255,2255,2255,2255,299
20250217,130800,116650620,2245,2245,2245,2245,1000
20250217,130700,114405620,2250,2250,2250,2250,953
20250217,130600,112261370,2255,2255,2255,2255,0
20250217,130500,112261370,2255,2255,2255,2255,0
20250217,130400,112261370,2255,2255,2255,2255,0
20250217,130300,112261370,2255,2255,2255,2255,500
20250217,130200,111133870,2255,2250,2260,2250,8364
20250217,130100,92286180,2250,2250,2250,2250,0
20250217,130000,92286180,2250,2250,2250,2250,500
20250217,125900,91161180,2250,2250,2250,2250,1580
20250217,125800,87606180,2250,2250,2250,2250,1510
20250217,125700,84208680,2250,2245,2250,2245,2
20250217,125600,84204185,2245,2245,2245,2245,0
20250217,125500,84204185,2245,2245,2245,2245,0
20250217,125400,84204185,2245,2245,2245,2245,0
20250217,125300,84204185,2245,2245,2245,2245,0
20250217,125200,84204185,2245,2245,2245,2245,100
20250217,125100,83979685,2245,2245,2245,2245,0
20250217,125000,83979685,2245,2245,2245,2245,0
20250217,124900,83979685,2245,2245,2245,2245,190
20250217,124800,83553135,2245,2245,2245,2245,0
20250217,124700,83553135,2245,2245,2245,2245,10
20250217,124600,83530685,2245,2245,2245,2245,0
20250217,124500,83530685,2245,2245,2245,2245,361
20250217,124400,82720240,2240,2240,2240,2240,0
20250217,124300,82720240,2240,2240,2240,2240,0
20250217,124200,82720240,2240,2240,2240,2240,0
20250217,124100,82720240,2240,2240,2240,2240,0
20250217,124000,82720240,2240,2240,2240,2240,5
20250217,123900,82709040,2245,2245,2245,2245,0
20250217,123800,82709040,2245,2245,2245,2245,0
20250217,123700,82709040,2245,2245,2245,2245,0
20250217,123600,82709040,2245,2245,2245,2245,0
20250217,123500,82709040,2245,2245,2245,2245,0
20250217,123400,82709040,2245,2245,2245,2245,0
20250217,123300,82709040,2245,2245,2245,2245,0
20250217,123200,82709040,2245,2245,2245,2245,120
20250217,123100,82439640,2250,2250,2250,2250,0
20250217,123000,82439640,2250,2250,2250,2250,0
20250217,122900,82439640,2250,2250,2250,2250,0
20250217,122800,82439640,2250,2250,2250,2250,0
20250217,122700,82439640,2250,2250,2250,2250,0
20250217,122600,82439640,2250,2250,2250,2250,0
20250217,122500,82439640,2250,2250,2250,2250,0
20250217,122400,82439640,2250,2250,2250,2250,0
20250217,122300,82439640,2250,2250,2250,2250,0
20250217,122200,82439640,2250,2250,2250,2250,0
20250217,122100,82439640,2250,2250,2250,2250,0
20250217,122000,82439640,2250,2250,2250,2250,0
20250217,121900,82439640,2250,2250,2250,2250,0
20250217,121800,82439640,2250,2250,2250,2250,0
20250217,121700,82439640,2250,2250,2250,2250,0
20250217,121600,82439640,2250,2250,2250,2250,0
20250217,121500,82439640,2250,2245,2250,2245,302
20250217,121400,81761590,2245,2245,2245,2245,0
20250217,121300,81761590,2245,2245,2245,2245,0
20250217,121200,81761590,2245,2245,2245,2245,0
20250217,121100,81761590,2245,2245,2245,2245,0
20250217,121000,81761590,2245,2245,2245,2245,10
20250217,120900,81739140,2245,2245,2245,2245,0
20250217,120800,81739140,2245,2245,2245,2245,0
20250217,120700,81739140,2245,2245,2245,2245,0
20250217,120600,81739140,2245,2245,2245,2245,0
20250217,120500,81739140,2245,2245,2245,2245,0
20250217,120400,81739140,2245,2245,2245,2245,0
20250217,120300,81739140,2245,2245,2245,2245,0
20250217,120200,81739140,2245,2245,2245,2245,0
20250217,120100,81739140,2245,2245,2245,2245,0
20250217,120000,81739140,2245,2245,2245,2245,0
20250217,115900,81739140,2245,2245,2245,2245,0
20250217,115800,81739140,2245,2245,2245,2245,0
20250217,115700,81739140,2245,2245,2245,2245,0
20250217,115600,81739140,2245,2245,2245,2245,0
20250217,115500,81739140,2245,2245,2245,2245,0
20250217,115400,81739140,2245,2245,2245,2245,0
20250217,115300,81739140,2245,2245,2245,2245,0
20250217,115200,81739140,2245,2245,2245,2245,0
20250217,115100,81739140,2245,2245,2245,2245,0
20250217,115000,81739140,2245,2245,2245,2245,0
20250217,114900,81739140,2245,2245,2245,2245,0
20250217,114800,81739140,2245,2245,2245,2245,0
20250217,114700,81739140,2245,2245,2245,2245,0
20250217,114600,81739140,2245,2245,2245,2245,0
20250217,114500,81739140,2245,2245,2245,2245,0
20250217,114400,81739140,2245,2245,2245,2245,0
20250217,114300,81739140,2245,2245,2245,2245,0
20250217,114200,81739140,2245,2245,2245,2245,0
20250217,114100,81739140,2245,2245,2245,2245,0
20250217,114000,81739140,2245,2245,2245,2245,0
20250217,113900,81739140,2245,2245,2245,2245,0
20250217,113800,81739140,2245,2245,2245,2245,0
20250217,113700,81739140,2245,2245,2245,2245,0
20250217,113600,81739140,2245,2245,2245,2245,0
20250217,113500,81739140,2245,2245,2245,2245,0
20250217,113400,81739140,2245,2245,2245,2245,0
20250217,113300,81739140,2245,2245,2245,2245,0
20250217,113200,81739140,2245,2245,2245,2245,0
20250217,113100,81739140,2245,2245,2245,2245,0
20250217,113000,81739140,2245,2245,2245,2245,3
20250217,112900,81732405,2245,2245,2245,2245,0
20250217,112800,81732405,2245,2245,2245,2245,0
20250217,112700,81732405,2245,2245,2245,2245,0
20250217,112600,81732405,2245,2245,2245,2245,0
20250217,112500,81732405,2245,2245,2245,2245,0
20250217,112400,81732405,2245,2245,2245,2245,0
20250217,112300,81732405,2245,2245,2245,2245,0
20250217,112200,81732405,2245,2245,2245,2245,0
20250217,112100,81732405,2245,2245,2245,2245,7
20250217,112000,81716690,2245,2245,2245,2245,0
20250217,111900,81716690,2245,2245,2245,2245,0
20250217,111800,81716690,2245,2245,2245,2245,0
20250217,111700,81716690,2245,2245,2245,2245,0
20250217,111600,81716690,2245,2245,2245,2245,0
20250217,111500,81716690,2245,2245,2245,2245,1177
20250217,111400,79074325,2240,2240,2240,2240,692
20250217,111300,77524245,2240,2240,2240,2240,0
20250217,111200,77524245,2240,2240,2240,2240,4
20250217,111100,77515285,2240,2240,2240,2240,0
20250217,111000,77515285,2240,2240,2240,2240,0
20250217,110900,77515285,2240,2240,2240,2240,0
20250217,110800,77515285,2240,2240,2240,2240,0
20250217,110700,77515285,2240,2240,2240,2240,0
20250217,110600,77515285,2240,2240,2240,2240,591
20250217,110500,76191445,2230,2230,2230,2230,0
20250217,110400,76191445,2230,2240,2240,2230,783
20250217,110300,74441260,2240,2240,2240,2240,0
20250217,110200,74441260,2240,2240,2240,2240,0
20250217,110100,74441260,2240,2240,2240,2240,20
20250217,110000,74396460,2240,2240,2240,2240,0
20250217,105900,74396460,2240,2240,2240,2240,657
20250217,105800,72924780,2240,2240,2240,2240,0
20250217,105700,72924780,2240,2240,2240,2240,0
20250217,105600,72924780,2240,2240,2240,2240,0
20250217,105500,72924780,2240,2240,2240,2240,0
20250217,105400,72924780,2240,2240,2240,2240,0
20250217,105300,72924780,2240,2240,2240,2240,36
20250217,105200,72844140,2240,2240,2240,2240,803
20250217,105100,71045420,2250,2250,2250,2250,0
20250217,105000,71045420,2250,2250,2250,2250,0
20250217,104900,71045420,2250,2250,2250,2250,0
20250217,104800,71045420,2250,2250,2250,2250,0
20250217,104700,71045420,2250,2240,2250,2240,4
20250217,104600,71036450,2250,2250,2250,2250,36
20250217,104500,70955450,2250,2250,2250,2250,0
20250217,104400,70955450,2250,2240,2250,2240,4
20250217,104300,70946480,2255,2255,2255,2255,0
20250217,104200,70946480,2255,2255,2255,2255,0
20250217,104100,70946480,2255,2255,2255,2255,0
20250217,104000,70946480,2255,2255,2255,2255,0
20250217,103900,70946480,2255,2250,2255,2250,2190
20250217,103800,66016785,2250,2250,2250,2250,0
20250217,103700,66016785,2250,2250,2250,2250,0
20250217,103600,66016785,2250,2250,2250,2250,1
20250217,103500,66014535,2240,2240,2240,2240,0
20250217,103400,66014535,2240,2240,2240,2240,4
20250217,103300,66005575,2250,2250,2250,2250,0
20250217,103200,66005575,2250,2250,2250,2250,0
20250217,103100,66005575,2250,2250,2250,2250,0
20250217,103000,66005575,2250,2250,2250,2250,0
20250217,102900,66005575,2250,2250,2250,2250,0
20250217,102800,66005575,2250,2250,2250,2250,0
20250217,102700,66005575,2250,2250,2250,2250,0
20250217,102600,66005575,2250,2250,2250,2250,0
20250217,102500,66005575,2250,2250,2250,2250,0
20250217,102400,66005575,2250,2250,2250,2250,0
20250217,102300,66005575,2250,2250,2250,2250,0
20250217,102200,66005575,2250,2250,2250,2250,0
20250217,102100,66005575,2250,2250,2250,2250,0
20250217,102000,66005575,2250,2250,2250,2250,0
20250217,101900,66005575,2250,2250,2250,2250,324
20250217,101800,65276575,2250,2250,2250,2250,678
20250217,101700,63751075,2250,2250,2250,2250,1000
20250217,101600,61501075,2250,2250,2250,2250,10
20250217,101500,61478575,2250,2250,2250,2250,0
20250217,101400,61478575,2250,2250,2250,2250,1
20250217,101300,61476325,2240,2240,2240,2240,0
20250217,101200,61476325,2240,2240,2240,2240,0
20250217,101100,61476325,2240,2240,2240,2240,0
20250217,101000,61476325,2240,2240,2240,2240,2
20250217,100900,61471845,2240,2240,2240,2240,0
20250217,100800,61471845,2240,2240,2240,2240,0
20250217,100700,61471845,2240,2240,2240,2240,0
20250217,100600,61471845,2240,2240,2240,2240,0
20250217,100500,61471845,2240,2250,2250,2240,1317
20250217,100400,58511765,2250,2250,2250,2250,0
20250217,100300,58511765,2250,2245,2250,2245,2472
20250217,100200,52951700,2245,2245,2245,2245,0
20250217,100100,52951700,2245,2245,2245,2245,0
20250217,100000,52951700,2245,2245,2245,2245,0
20250217,095900,52951700,2245,2245,2245,2245,0
20250217,095800,52951700,2245,2245,2245,2245,0
20250217,095700,52951700,2245,2245,2245,2245,3
20250217,095600,52944965,2245,2245,2245,2245,0
20250217,095500,52944965,2245,2245,2245,2245,0
20250217,095400,52944965,2245,2245,2245,2245,0
20250217,095300,52944965,2245,2245,2245,2245,55
20250217,095200,52821490,2235,2245,2245,2235,23
20250217,095100,52770075,2245,2245,2245,2245,1
20250217,095000,52767830,2235,2235,2235,2235,300
20250217,094900,52097330,2235,2235,2235,2235,0
20250217,094800,52097330,2235,2235,2235,2235,10
20250217,094700,52074980,2245,2245,2245,2245,0
20250217,094600,52074980,2245,2245,2245,2245,2
20250217,094500,52070490,2240,2240,2240,2240,0
20250217,094400,52070490,2240,2240,2240,2240,10
20250217,094300,52048090,2245,2245,2245,2245,2
20250217,094200,52043600,2235,2235,2235,2235,0
20250217,094100,52043600,2235,2235,2235,2235,500
20250217,094000,50926100,2235,2235,2235,2235,0
20250217,093900,50926100,2235,2235,2235,2235,0
20250217,093800,50926100,2235,2235,2235,2235,11
20250217,093700,50901515,2245,2245,2245,2245,0
20250217,093600,50901515,2245,2245,2245,2245,0
20250217,093500,50901515,2245,2235,2245,2235,52
20250217,093400,50785275,2245,2245,2245,2245,1
20250217,093300,50783030,2240,2240,2240,2240,0
20250217,093200,50783030,2240,2240,2240,2240,0
20250217,093100,50783030,2240,2240,2240,2240,0
20250217,093000,50783030,2240,2240,2240,2240,39
20250217,092900,50695670,2245,2245,2245,2245,0
20250217,092800,50695670,2245,2245,2245,2245,3
20250217,092700,50688935,2245,2245,2245,2245,0
20250217,092600,50688935,2245,2245,2245,2245,450
20250217,092500,49678685,2230,2230,2230,2230,0
20250217,092400,49678685,2230,2230,2230,2230,0
20250217,092300,49678685,2230,2230,2230,2230,0
20250217,092200,49678685,2230,2230,2230,2230,599
20250217,092100,48342915,2235,2235,2235,2235,0
20250217,092000,48342915,2235,2235,2235,2235,0
20250217,091900,48342915,2235,2235,2235,2235,400
20250217,091800,47448915,2240,2240,2240,2240,122
20250217,091700,47175635,2240,2245,2245,2240,669
20250217,091600,45674780,2250,2250,2250,2250,30
20250217,091500,45607280,2250,2250,2250,2250,1
20250217,091400,45605030,2250,2250,2250,2240,784
20250217,091300,43848030,2250,2250,2250,2250,0
20250217,091200,43848030,2250,2250,2250,2250,1300
20250217,091100,40923030,2250,2250,2250,2250,500
20250217,091000,39798030,2255,2250,2255,2250,4235
20250217,090900,30257935,2250,2255,2255,2250,2014
20250217,090800,25716415,2255,2245,2255,2240,4179
20250217,090700,16322460,2240,2240,2240,2240,187
20250217,090600,15903580,2250,2250,2250,2250,2
20250217,090500,15899080,2235,2235,2235,2235,228
20250217,090400,15389500,2250,2250,2250,2250,10
20250217,090300,15367000,2250,2250,2250,2250,1
20250217,090200,15364750,2250,2240,2250,2240,3995
20250217,090100,6381675,2250,2250,2250,2250,0
20250217,090000,6381675,2250,2240,2250,2240,2846