KissMeData/036580/min/candle-20250217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,192200,53876800,2155,2155,2155,2155,748
20250217,192100,53876800,2155,2155,2155,2155,0
20250217,192000,53876800,2155,2155,2155,2155,0
20250217,191900,53876800,2155,2155,2155,2155,0
20250217,191800,53876800,2155,2155,2155,2155,0
20250217,191700,53876800,2155,2155,2155,2155,0
20250217,191600,53876800,2155,2155,2155,2155,0
20250217,191500,53876800,2155,2155,2155,2155,0
20250217,191400,53876800,2155,2155,2155,2155,0
20250217,191300,53876800,2155,2155,2155,2155,0
20250217,191200,53876800,2155,2155,2155,2155,0
20250217,191100,53876800,2155,2155,2155,2155,0
20250217,191000,53876800,2155,2155,2155,2155,0
20250217,190900,53876800,2155,2155,2155,2155,0
20250217,190800,53876800,2155,2155,2155,2155,0
20250217,190700,53876800,2155,2155,2155,2155,0
20250217,190600,53876800,2155,2155,2155,2155,0
20250217,190500,53876800,2155,2155,2155,2155,0
20250217,190400,53876800,2155,2155,2155,2155,0
20250217,190300,53876800,2155,2155,2155,2155,0
20250217,190200,53876800,2155,2155,2155,2155,0
20250217,190100,53876800,2155,2155,2155,2155,0
20250217,190000,53876800,2155,2155,2155,2155,0
20250217,185900,53876800,2155,2155,2155,2155,0
20250217,185800,53876800,2155,2155,2155,2155,0
20250217,185700,53876800,2155,2155,2155,2155,0
20250217,185600,53876800,2155,2155,2155,2155,0
20250217,185500,53876800,2155,2155,2155,2155,0
20250217,185400,53876800,2155,2155,2155,2155,0
20250217,185300,53876800,2155,2155,2155,2155,0
20250217,185200,53876800,2155,2155,2155,2155,748
20250217,185100,53876800,2155,2155,2155,2155,0
20250217,185000,53876800,2155,2155,2155,2155,0
20250217,184900,53876800,2155,2155,2155,2155,0
20250217,184800,53876800,2155,2155,2155,2155,0
20250217,184700,53876800,2155,2155,2155,2155,0
20250217,184600,53876800,2155,2155,2155,2155,0
20250217,184500,53876800,2155,2155,2155,2155,0
20250217,184400,53876800,2155,2155,2155,2155,0
20250217,184300,53876800,2155,2155,2155,2155,0
20250217,184200,53876800,2155,2155,2155,2155,0
20250217,184100,53876800,2155,2155,2155,2155,0
20250217,184000,53876800,2155,2155,2155,2155,0
20250217,183900,53876800,2155,2155,2155,2155,0
20250217,183800,53876800,2155,2155,2155,2155,0
20250217,183700,53876800,2155,2155,2155,2155,0
20250217,183600,53876800,2155,2155,2155,2155,0
20250217,183500,53876800,2155,2155,2155,2155,0
20250217,183400,53876800,2155,2155,2155,2155,0
20250217,183300,53876800,2155,2155,2155,2155,0
20250217,183200,53876800,2155,2155,2155,2155,0
20250217,183100,53876800,2155,2155,2155,2155,0
20250217,183000,53876800,2155,2155,2155,2155,0
20250217,182900,53876800,2155,2155,2155,2155,0
20250217,182800,53876800,2155,2155,2155,2155,0
20250217,182700,53876800,2155,2155,2155,2155,0
20250217,182600,53876800,2155,2155,2155,2155,0
20250217,182500,53876800,2155,2155,2155,2155,0
20250217,182400,53876800,2155,2155,2155,2155,0
20250217,182300,53876800,2155,2155,2155,2155,0
20250217,182200,53876800,2155,2155,2155,2155,748
20250217,182100,53876800,2155,2155,2155,2155,0
20250217,182000,53876800,2155,2155,2155,2155,0
20250217,181900,53876800,2155,2155,2155,2155,0
20250217,181800,53876800,2155,2155,2155,2155,0
20250217,181700,53876800,2155,2155,2155,2155,0
20250217,181600,53876800,2155,2155,2155,2155,0
20250217,181500,53876800,2155,2155,2155,2155,0
20250217,181400,53876800,2155,2155,2155,2155,0
20250217,181300,53876800,2155,2155,2155,2155,0
20250217,181200,53876800,2155,2155,2155,2155,0
20250217,181100,53876800,2155,2155,2155,2155,0
20250217,181000,53876800,2155,2155,2155,2155,0
20250217,180900,53876800,2155,2155,2155,2155,0
20250217,180800,53876800,2155,2155,2155,2155,0
20250217,180700,53876800,2155,2155,2155,2155,0
20250217,180600,53876800,2155,2155,2155,2155,0
20250217,180500,53876800,2155,2155,2155,2155,0
20250217,180400,53876800,2155,2155,2155,2155,0
20250217,180300,53876800,2155,2155,2155,2155,0
20250217,180200,53876800,2155,2155,2155,2155,0
20250217,180100,53876800,2155,2155,2155,2155,0
20250217,180000,53876800,2155,2155,2155,2155,0
20250217,175900,53876800,2155,2155,2155,2155,0
20250217,175800,53876800,2155,2155,2155,2155,0
20250217,175700,53876800,2155,2155,2155,2155,0
20250217,175600,53876800,2155,2155,2155,2155,0
20250217,175500,53876800,2155,2155,2155,2155,0
20250217,175400,53876800,2155,2155,2155,2155,0
20250217,175300,53876800,2155,2155,2155,2155,0
20250217,175200,53876800,2155,2155,2155,2155,748
20250217,175100,53876800,2155,2155,2155,2155,0
20250217,175000,53876800,2155,2155,2155,2155,0
20250217,174900,53876800,2155,2155,2155,2155,0
20250217,174800,53876800,2155,2155,2155,2155,0
20250217,174700,53876800,2155,2155,2155,2155,0
20250217,174600,53876800,2155,2155,2155,2155,0
20250217,174500,53876800,2155,2155,2155,2155,0
20250217,174400,53876800,2155,2155,2155,2155,0
20250217,174300,53876800,2155,2155,2155,2155,0
20250217,174200,53876800,2155,2155,2155,2155,0
20250217,174100,53876800,2155,2155,2155,2155,0
20250217,174000,53876800,2155,2155,2155,2155,0
20250217,173900,53876800,2155,2155,2155,2155,0
20250217,173800,53876800,2155,2155,2155,2155,0
20250217,173700,53876800,2155,2155,2155,2155,0
20250217,173600,53876800,2155,2155,2155,2155,0
20250217,173500,53876800,2155,2155,2155,2155,0
20250217,173400,53876800,2155,2155,2155,2155,0
20250217,173300,53876800,2155,2155,2155,2155,0
20250217,173200,53876800,2155,2155,2155,2155,0
20250217,173100,53876800,2155,2155,2155,2155,0
20250217,173000,53876800,2155,2155,2155,2155,0
20250217,172900,53876800,2155,2155,2155,2155,0
20250217,172800,53876800,2155,2155,2155,2155,0
20250217,172700,53876800,2155,2155,2155,2155,0
20250217,172600,53876800,2155,2155,2155,2155,0
20250217,172500,53876800,2155,2155,2155,2155,0
20250217,172400,53876800,2155,2155,2155,2155,0
20250217,172300,53876800,2155,2155,2155,2155,0
20250217,172200,53876800,2155,2155,2155,2155,748
20250217,172100,53876800,2155,2155,2155,2155,0
20250217,172000,53876800,2155,2155,2155,2155,0
20250217,171900,53876800,2155,2155,2155,2155,0
20250217,171800,53876800,2155,2155,2155,2155,0
20250217,171700,53876800,2155,2155,2155,2155,0
20250217,171600,53876800,2155,2155,2155,2155,0
20250217,171500,53876800,2155,2155,2155,2155,0
20250217,171400,53876800,2155,2155,2155,2155,0
20250217,171300,53876800,2155,2155,2155,2155,0
20250217,171200,53876800,2155,2155,2155,2155,0
20250217,171100,53876800,2155,2155,2155,2155,0
20250217,171000,53876800,2155,2155,2155,2155,0
20250217,170900,53876800,2155,2155,2155,2155,0
20250217,170800,53876800,2155,2155,2155,2155,0
20250217,170700,53876800,2155,2155,2155,2155,0
20250217,170600,53876800,2155,2155,2155,2155,0
20250217,170500,53876800,2155,2155,2155,2155,0
20250217,170400,53876800,2155,2155,2155,2155,0
20250217,170300,53876800,2155,2155,2155,2155,0
20250217,170200,53876800,2155,2155,2155,2155,0
20250217,170100,53876800,2155,2155,2155,2155,0
20250217,170000,53876800,2155,2155,2155,2155,0
20250217,165900,53876800,2155,2155,2155,2155,0
20250217,165800,53876800,2155,2155,2155,2155,0
20250217,165700,53876800,2155,2155,2155,2155,0
20250217,165600,53876800,2155,2155,2155,2155,0
20250217,165500,53876800,2155,2155,2155,2155,0
20250217,165400,53876800,2155,2155,2155,2155,0
20250217,165300,53876800,2155,2155,2155,2155,0
20250217,165200,53876800,2155,2155,2155,2155,748
20250217,165100,53876800,2155,2155,2155,2155,0
20250217,165000,53876800,2155,2155,2155,2155,0
20250217,164900,53876800,2155,2155,2155,2155,0
20250217,164800,53876800,2155,2155,2155,2155,0
20250217,164700,53876800,2155,2155,2155,2155,0
20250217,164600,53876800,2155,2155,2155,2155,0
20250217,164500,53876800,2155,2155,2155,2155,0
20250217,164400,53876800,2155,2155,2155,2155,0
20250217,164300,53876800,2155,2155,2155,2155,0
20250217,164200,53876800,2155,2155,2155,2155,0
20250217,164100,53876800,2155,2155,2155,2155,0
20250217,164000,53876800,2155,2155,2155,2155,0
20250217,163900,53876800,2155,2155,2155,2155,0
20250217,163800,53876800,2155,2155,2155,2155,0
20250217,163700,53876800,2155,2155,2155,2155,0
20250217,163600,53876800,2155,2155,2155,2155,0
20250217,163500,53876800,2155,2155,2155,2155,0
20250217,163400,53876800,2155,2155,2155,2155,0
20250217,163300,53876800,2155,2155,2155,2155,0
20250217,163200,53876800,2155,2155,2155,2155,0
20250217,163100,53876800,2155,2155,2155,2155,0
20250217,163000,53876800,2155,2155,2155,2155,0
20250217,162900,53876800,2155,2155,2155,2155,0
20250217,162800,53876800,2155,2155,2155,2155,0
20250217,162700,53876800,2155,2155,2155,2155,0
20250217,162600,53876800,2155,2155,2155,2155,0
20250217,162500,53876800,2155,2155,2155,2155,0
20250217,162400,53876800,2155,2155,2155,2155,0
20250217,162300,53876800,2155,2155,2155,2155,0
20250217,162200,53876800,2155,2155,2155,2155,748
20250217,162100,53876800,2155,2155,2155,2155,0
20250217,162000,53876800,2155,2155,2155,2155,0
20250217,161900,53876800,2155,2155,2155,2155,0
20250217,161800,53876800,2155,2155,2155,2155,0
20250217,161700,53876800,2155,2155,2155,2155,0
20250217,161600,53876800,2155,2155,2155,2155,0
20250217,161500,53876800,2155,2155,2155,2155,0
20250217,161400,53876800,2155,2155,2155,2155,0
20250217,161300,53876800,2155,2155,2155,2155,0
20250217,161200,53876800,2155,2155,2155,2155,0
20250217,161100,53876800,2155,2155,2155,2155,0
20250217,161000,53876800,2155,2155,2155,2155,0
20250217,160900,53876800,2155,2155,2155,2155,0
20250217,160800,53876800,2155,2155,2155,2155,0
20250217,160700,53876800,2155,2155,2155,2155,0
20250217,160600,53876800,2155,2155,2155,2155,0
20250217,160500,53876800,2155,2155,2155,2155,0
20250217,160400,53876800,2155,2155,2155,2155,0
20250217,160300,53876800,2155,2155,2155,2155,0
20250217,160200,53876800,2155,2155,2155,2155,0
20250217,160100,53876800,2155,2155,2155,2155,0
20250217,160000,53876800,2155,2155,2155,2155,0
20250217,155900,53876800,2155,2155,2155,2155,0
20250217,155800,53876800,2155,2155,2155,2155,0
20250217,155700,53876800,2155,2155,2155,2155,0
20250217,155600,53876800,2155,2155,2155,2155,0
20250217,155500,53876800,2155,2155,2155,2155,0
20250217,155400,53876800,2155,2155,2155,2155,0
20250217,155300,53876800,2155,2155,2155,2155,0
20250217,155200,53876800,2155,2155,2155,2155,748
20250217,155100,53876800,2155,2155,2155,2155,0
20250217,155000,53876800,2155,2155,2155,2155,0
20250217,154900,53876800,2155,2155,2155,2155,0
20250217,154800,53876800,2155,2155,2155,2155,0
20250217,154700,53876800,2155,2155,2155,2155,0
20250217,154600,53876800,2155,2155,2155,2155,0
20250217,154500,53876800,2155,2155,2155,2155,0
20250217,154400,53876800,2155,2155,2155,2155,0
20250217,154300,53876800,2155,2155,2155,2155,0
20250217,154200,53876800,2155,2155,2155,2155,0
20250217,154100,53876800,2155,2155,2155,2155,0
20250217,154000,53876800,2155,2155,2155,2155,0
20250217,153900,53876800,2155,2155,2155,2155,0
20250217,153800,53876800,2155,2155,2155,2155,0
20250217,153700,53876800,2155,2155,2155,2155,0
20250217,153600,53876800,2155,2155,2155,2155,0
20250217,153500,53876800,2155,2155,2155,2155,0
20250217,153400,53876800,2155,2155,2155,2155,0
20250217,153300,53876800,2155,2155,2155,2155,0
20250217,153200,53876800,2155,2155,2155,2155,0
20250217,153100,53876800,2155,2155,2155,2155,0
20250217,153000,53876800,2155,2155,2155,2155,748
20250217,152900,52264860,2160,2160,2160,2160,0
20250217,152800,52264860,2160,2160,2160,2160,0
20250217,152700,52264860,2160,2160,2160,2160,0
20250217,152600,52264860,2160,2160,2160,2160,0
20250217,152500,52264860,2160,2160,2160,2160,0
20250217,152400,52264860,2160,2160,2160,2160,0
20250217,152300,52264860,2160,2160,2160,2160,0
20250217,152200,52264860,2160,2160,2160,2160,0
20250217,152100,52264860,2160,2160,2160,2160,0
20250217,152000,52264860,2160,2160,2160,2160,0
20250217,151900,52264860,2160,2160,2160,2160,2
20250217,151800,52260540,2155,2160,2160,2155,10
20250217,151700,52238985,2155,2155,2155,2155,18
20250217,151600,52200195,2165,2165,2165,2165,0
20250217,151500,52200195,2165,2165,2165,2165,20
20250217,151400,52156895,2165,2165,2165,2165,1
20250217,151300,52154730,2160,2160,2160,2160,0
20250217,151200,52154730,2160,2160,2160,2160,14
20250217,151100,52124490,2160,2160,2160,2160,44
20250217,151000,52029450,2165,2165,2165,2165,0
20250217,150900,52029450,2165,2165,2165,2165,0
20250217,150800,52029450,2165,2165,2165,2165,0
20250217,150700,52029450,2165,2165,2165,2160,770
20250217,150600,50365870,2165,2165,2165,2165,38
20250217,150500,50283600,2170,2170,2170,2170,0
20250217,150400,50283600,2170,2170,2170,2170,0
20250217,150300,50283600,2170,2170,2170,2170,0
20250217,150200,50283600,2170,2170,2170,2170,0
20250217,150100,50283600,2170,2170,2170,2170,0
20250217,150000,50283600,2170,2170,2170,2170,0
20250217,145900,50283600,2170,2170,2170,2170,0
20250217,145800,50283600,2170,2170,2170,2170,0
20250217,145700,50283600,2170,2170,2170,2170,0
20250217,145600,50283600,2170,2170,2170,2170,0
20250217,145500,50283600,2170,2170,2170,2170,0
20250217,145400,50283600,2170,2170,2170,2170,0
20250217,145300,50283600,2170,2170,2170,2170,0
20250217,145200,50283600,2170,2170,2170,2170,11
20250217,145100,50259730,2170,2170,2170,2170,1
20250217,145000,50257560,2170,2170,2170,2170,0
20250217,144900,50257560,2170,2170,2170,2170,0
20250217,144800,50257560,2170,2170,2170,2170,0
20250217,144700,50257560,2170,2170,2170,2170,0
20250217,144600,50257560,2170,2170,2170,2170,0
20250217,144500,50257560,2170,2170,2170,2170,0
20250217,144400,50257560,2170,2170,2170,2170,0
20250217,144300,50257560,2170,2170,2170,2170,0
20250217,144200,50257560,2170,2170,2170,2170,0
20250217,144100,50257560,2170,2170,2170,2170,0
20250217,144000,50257560,2170,2170,2170,2170,0
20250217,143900,50257560,2170,2170,2170,2170,0
20250217,143800,50257560,2170,2170,2170,2170,0
20250217,143700,50257560,2170,2170,2170,2170,0
20250217,143600,50257560,2170,2170,2170,2170,0
20250217,143500,50257560,2170,2170,2170,2170,0
20250217,143400,50257560,2170,2170,2170,2170,0
20250217,143300,50257560,2170,2170,2170,2170,0
20250217,143200,50257560,2170,2170,2170,2170,0
20250217,143100,50257560,2170,2170,2170,2170,0
20250217,143000,50257560,2170,2170,2170,2170,0
20250217,142900,50257560,2170,2170,2170,2170,0
20250217,142800,50257560,2170,2170,2170,2170,0
20250217,142700,50257560,2170,2170,2170,2170,0
20250217,142600,50257560,2170,2170,2170,2170,0
20250217,142500,50257560,2170,2170,2170,2170,80
20250217,142400,50083960,2175,2175,2175,2175,0
20250217,142300,50083960,2175,2175,2175,2175,0
20250217,142200,50083960,2175,2175,2175,2175,2
20250217,142100,50079610,2170,2170,2170,2170,0
20250217,142000,50079610,2170,2170,2170,2170,0
20250217,141900,50079610,2170,2170,2170,2170,0
20250217,141800,50079610,2170,2170,2170,2170,0
20250217,141700,50079610,2170,2170,2170,2170,0
20250217,141600,50079610,2170,2170,2170,2170,0
20250217,141500,50079610,2170,2170,2170,2170,0
20250217,141400,50079610,2170,2170,2170,2170,0
20250217,141300,50079610,2170,2170,2170,2170,0
20250217,141200,50079610,2170,2170,2170,2170,0
20250217,141100,50079610,2170,2170,2170,2170,0
20250217,141000,50079610,2170,2170,2170,2170,6
20250217,140900,50066590,2170,2170,2170,2170,0
20250217,140800,50066590,2170,2170,2170,2170,0
20250217,140700,50066590,2170,2170,2170,2170,50
20250217,140600,49958090,2175,2175,2175,2175,0
20250217,140500,49958090,2175,2175,2175,2175,0
20250217,140400,49958090,2175,2170,2175,2170,8
20250217,140300,49940725,2175,2175,2175,2175,0
20250217,140200,49940725,2175,2175,2175,2175,0
20250217,140100,49940725,2175,2175,2175,2175,0
20250217,140000,49940725,2175,2175,2175,2175,0
20250217,135900,49940725,2175,2175,2175,2175,0
20250217,135800,49940725,2175,2175,2175,2175,0
20250217,135700,49940725,2175,2175,2175,2175,0
20250217,135600,49940725,2175,2175,2175,2175,0
20250217,135500,49940725,2175,2175,2175,2175,0
20250217,135400,49940725,2175,2175,2175,2175,0
20250217,135300,49940725,2175,2175,2175,2175,4
20250217,135200,49932025,2175,2175,2175,2175,0
20250217,135100,49932025,2175,2175,2175,2175,0
20250217,135000,49932025,2175,2175,2175,2175,0
20250217,134900,49932025,2175,2175,2175,2175,0
20250217,134800,49932025,2175,2175,2175,2175,0
20250217,134700,49932025,2175,2175,2175,2175,0
20250217,134600,49932025,2175,2175,2175,2175,0
20250217,134500,49932025,2175,2175,2175,2175,0
20250217,134400,49932025,2175,2175,2175,2175,2
20250217,134300,49927675,2175,2175,2175,2175,0
20250217,134200,49927675,2175,2175,2175,2175,0
20250217,134100,49927675,2175,2175,2175,2175,0
20250217,134000,49927675,2175,2175,2175,2175,0
20250217,133900,49927675,2175,2175,2175,2175,2
20250217,133800,49923325,2175,2175,2175,2175,0
20250217,133700,49923325,2175,2185,2185,2175,6280
20250217,133600,36234955,2185,2185,2185,2185,1
20250217,133500,36232770,2180,2180,2180,2180,0
20250217,133400,36232770,2180,2180,2180,2180,0
20250217,133300,36232770,2180,2180,2180,2180,0
20250217,133200,36232770,2180,2180,2180,2180,0
20250217,133100,36232770,2180,2180,2180,2180,12
20250217,133000,36206610,2180,2180,2180,2180,0
20250217,132900,36206610,2180,2180,2180,2180,0
20250217,132800,36206610,2180,2180,2180,2180,0
20250217,132700,36206610,2180,2180,2180,2180,0
20250217,132600,36206610,2180,2180,2180,2180,0
20250217,132500,36206610,2180,2180,2180,2180,0
20250217,132400,36206610,2180,2185,2185,2180,6
20250217,132300,36193525,2185,2185,2185,2185,0
20250217,132200,36193525,2185,2185,2185,2185,0
20250217,132100,36193525,2185,2185,2185,2185,2
20250217,132000,36189155,2185,2185,2185,2185,1
20250217,131900,36186970,2185,2180,2185,2180,4
20250217,131800,36178245,2185,2185,2185,2185,1
20250217,131700,36176060,2180,2180,2180,2180,0
20250217,131600,36176060,2180,2180,2180,2180,0
20250217,131500,36176060,2180,2180,2180,2180,0
20250217,131400,36176060,2180,2180,2180,2180,0
20250217,131300,36176060,2180,2180,2180,2180,0
20250217,131200,36176060,2180,2180,2180,2180,20
20250217,131100,36132460,2180,2180,2180,2180,0
20250217,131000,36132460,2180,2180,2180,2180,0
20250217,130900,36132460,2180,2180,2180,2180,0
20250217,130800,36132460,2180,2180,2180,2180,0
20250217,130700,36132460,2180,2180,2180,2180,0
20250217,130600,36132460,2180,2180,2180,2180,0
20250217,130500,36132460,2180,2180,2180,2180,0
20250217,130400,36132460,2180,2180,2180,2180,0
20250217,130300,36132460,2180,2180,2180,2180,0
20250217,130200,36132460,2180,2180,2180,2180,0
20250217,130100,36132460,2180,2180,2180,2180,0
20250217,130000,36132460,2180,2180,2180,2180,0
20250217,125900,36132460,2180,2180,2180,2180,0
20250217,125800,36132460,2180,2180,2180,2180,0
20250217,125700,36132460,2180,2185,2185,2180,1787
20250217,125600,32236295,2185,2185,2185,2185,0
20250217,125500,32236295,2185,2185,2185,2185,0
20250217,125400,32236295,2185,2185,2185,2185,0
20250217,125300,32236295,2185,2185,2185,2185,0
20250217,125200,32236295,2185,2185,2185,2185,851
20250217,125100,30376860,2185,2185,2185,2185,0
20250217,125000,30376860,2185,2185,2185,2185,0
20250217,124900,30376860,2185,2185,2185,2185,0
20250217,124800,30376860,2185,2185,2185,2185,0
20250217,124700,30376860,2185,2185,2185,2185,0
20250217,124600,30376860,2185,2185,2185,2185,0
20250217,124500,30376860,2185,2185,2185,2185,0
20250217,124400,30376860,2185,2185,2185,2185,20
20250217,124300,30333160,2185,2185,2185,2185,0
20250217,124200,30333160,2185,2185,2185,2185,0
20250217,124100,30333160,2185,2185,2185,2185,0
20250217,124000,30333160,2185,2185,2185,2185,132
20250217,123900,30044740,2185,2190,2190,2185,1083
20250217,123800,27678380,2190,2190,2190,2190,408
20250217,123700,26784860,2185,2185,2185,2185,0
20250217,123600,26784860,2185,2185,2185,2185,0
20250217,123500,26784860,2185,2185,2185,2185,0
20250217,123400,26784860,2185,2185,2185,2185,0
20250217,123300,26784860,2185,2185,2185,2185,0
20250217,123200,26784860,2185,2185,2185,2185,3
20250217,123100,26778305,2185,2185,2185,2185,0
20250217,123000,26778305,2185,2185,2185,2185,538
20250217,122900,25602775,2180,2180,2180,2180,0
20250217,122800,25602775,2180,2180,2180,2180,990
20250217,122700,23444575,2185,2185,2185,2185,1
20250217,122600,23442390,2185,2185,2185,2185,0
20250217,122500,23442390,2185,2185,2185,2185,0
20250217,122400,23442390,2185,2185,2185,2185,0
20250217,122300,23442390,2185,2185,2185,2185,0
20250217,122200,23442390,2185,2185,2185,2185,0
20250217,122100,23442390,2185,2185,2185,2185,0
20250217,122000,23442390,2185,2185,2185,2185,8
20250217,121900,23424910,2180,2180,2180,2180,0
20250217,121800,23424910,2180,2180,2180,2180,0
20250217,121700,23424910,2180,2180,2180,2180,0
20250217,121600,23424910,2180,2180,2180,2180,1
20250217,121500,23422730,2185,2185,2185,2185,0
20250217,121400,23422730,2185,2185,2185,2185,0
20250217,121300,23422730,2185,2185,2185,2185,0
20250217,121200,23422730,2185,2185,2185,2185,0
20250217,121100,23422730,2185,2185,2185,2185,0
20250217,121000,23422730,2185,2185,2185,2185,0
20250217,120900,23422730,2185,2185,2185,2185,0
20250217,120800,23422730,2185,2185,2185,2185,0
20250217,120700,23422730,2185,2185,2185,2185,0
20250217,120600,23422730,2185,2185,2185,2185,0
20250217,120500,23422730,2185,2185,2185,2185,1
20250217,120400,23420545,2180,2180,2180,2180,0
20250217,120300,23420545,2180,2180,2180,2180,0
20250217,120200,23420545,2180,2180,2180,2180,0
20250217,120100,23420545,2180,2180,2180,2180,0
20250217,120000,23420545,2180,2180,2180,2180,0
20250217,115900,23420545,2180,2180,2180,2180,0
20250217,115800,23420545,2180,2180,2180,2180,0
20250217,115700,23420545,2180,2180,2180,2180,0
20250217,115600,23420545,2180,2180,2180,2180,0
20250217,115500,23420545,2180,2180,2180,2180,0
20250217,115400,23420545,2180,2180,2180,2180,0
20250217,115300,23420545,2180,2180,2180,2180,0
20250217,115200,23420545,2180,2180,2180,2180,0
20250217,115100,23420545,2180,2180,2180,2180,0
20250217,115000,23420545,2180,2180,2180,2180,0
20250217,114900,23420545,2180,2180,2180,2180,0
20250217,114800,23420545,2180,2180,2180,2180,0
20250217,114700,23420545,2180,2180,2180,2180,0
20250217,114600,23420545,2180,2180,2180,2180,0
20250217,114500,23420545,2180,2180,2180,2180,440
20250217,114400,22461345,2180,2180,2180,2180,0
20250217,114300,22461345,2180,2180,2180,2180,0
20250217,114200,22461345,2180,2180,2180,2180,0
20250217,114100,22461345,2180,2180,2180,2180,0
20250217,114000,22461345,2180,2180,2180,2180,0
20250217,113900,22461345,2180,2180,2180,2180,0
20250217,113800,22461345,2180,2180,2180,2180,0
20250217,113700,22461345,2180,2180,2180,2180,0
20250217,113600,22461345,2180,2180,2180,2180,0
20250217,113500,22461345,2180,2180,2180,2180,0
20250217,113400,22461345,2180,2180,2180,2180,0
20250217,113300,22461345,2180,2180,2180,2180,0
20250217,113200,22461345,2180,2180,2180,2180,40
20250217,113100,22374145,2185,2185,2185,2185,0
20250217,113000,22374145,2185,2185,2185,2185,0
20250217,112900,22374145,2185,2185,2185,2185,0
20250217,112800,22374145,2185,2185,2185,2185,51
20250217,112700,22262710,2190,2190,2190,2190,0
20250217,112600,22262710,2190,2190,2190,2190,0
20250217,112500,22262710,2190,2190,2190,2190,21
20250217,112400,22216720,2185,2185,2185,2185,0
20250217,112300,22216720,2185,2185,2185,2185,11
20250217,112200,22192685,2185,2185,2185,2185,0
20250217,112100,22192685,2185,2185,2185,2185,1
20250217,112000,22190500,2180,2180,2180,2180,330
20250217,111900,21471100,2185,2185,2185,2185,0
20250217,111800,21471100,2185,2185,2185,2185,0
20250217,111700,21471100,2185,2185,2185,2185,0
20250217,111600,21471100,2185,2185,2185,2185,21
20250217,111500,21425215,2180,2180,2180,2180,0
20250217,111400,21425215,2180,2180,2180,2180,0
20250217,111300,21425215,2180,2180,2180,2180,0
20250217,111200,21425215,2180,2180,2180,2180,0
20250217,111100,21425215,2180,2180,2180,2180,0
20250217,111000,21425215,2180,2180,2180,2180,0
20250217,110900,21425215,2180,2185,2185,2180,280
20250217,110800,20813970,2190,2190,2190,2190,5
20250217,110700,20803020,2190,2190,2190,2190,0
20250217,110600,20803020,2190,2190,2190,2190,210
20250217,110500,20343120,2185,2185,2185,2185,0
20250217,110400,20343120,2185,2185,2185,2185,0
20250217,110300,20343120,2185,2185,2185,2185,0
20250217,110200,20343120,2185,2185,2185,2185,0
20250217,110100,20343120,2185,2185,2185,2185,0
20250217,110000,20343120,2185,2185,2185,2185,0
20250217,105900,20343120,2185,2185,2185,2185,0
20250217,105800,20343120,2185,2185,2185,2185,0
20250217,105700,20343120,2185,2185,2185,2185,0
20250217,105600,20343120,2185,2185,2185,2185,3
20250217,105500,20336565,2190,2190,2190,2190,0
20250217,105400,20336565,2190,2190,2190,2190,0
20250217,105300,20336565,2190,2190,2190,2190,0
20250217,105200,20336565,2190,2190,2190,2190,0
20250217,105100,20336565,2190,2190,2190,2190,0
20250217,105000,20336565,2190,2190,2190,2190,0
20250217,104900,20336565,2190,2190,2190,2190,0
20250217,104800,20336565,2190,2190,2190,2190,0
20250217,104700,20336565,2190,2190,2190,2190,0
20250217,104600,20336565,2190,2190,2190,2190,1
20250217,104500,20334375,2185,2185,2185,2185,0
20250217,104400,20334375,2185,2185,2185,2185,0
20250217,104300,20334375,2185,2185,2185,2185,2
20250217,104200,20330005,2185,2190,2190,2185,6
20250217,104100,20316885,2185,2185,2185,2185,0
20250217,104000,20316885,2185,2185,2185,2185,0
20250217,103900,20316885,2185,2185,2185,2185,0
20250217,103800,20316885,2185,2185,2185,2185,0
20250217,103700,20316885,2185,2185,2185,2185,0
20250217,103600,20316885,2185,2185,2185,2185,2
20250217,103500,20312515,2190,2190,2190,2190,1
20250217,103400,20310325,2185,2185,2185,2185,0
20250217,103300,20310325,2185,2185,2185,2185,0
20250217,103200,20310325,2185,2185,2185,2185,0
20250217,103100,20310325,2185,2185,2185,2185,0
20250217,103000,20310325,2185,2185,2185,2185,0
20250217,102900,20310325,2185,2185,2185,2185,73
20250217,102800,20150820,2190,2190,2190,2190,0
20250217,102700,20150820,2190,2190,2190,2185,359
20250217,102600,19365135,2195,2195,2195,2195,0
20250217,102500,19365135,2195,2195,2195,2195,93
20250217,102400,19161000,2195,2200,2200,2195,19
20250217,102300,19119245,2195,2195,2195,2195,232
20250217,102200,18610005,2200,2200,2200,2200,1
20250217,102100,18607805,2195,2195,2195,2195,69
20250217,102000,18456350,2205,2205,2205,2205,0
20250217,101900,18456350,2205,2205,2205,2205,0
20250217,101800,18456350,2205,2200,2205,2200,52
20250217,101700,18341805,2200,2200,2200,2200,9
20250217,101600,18322005,2200,2200,2200,2200,21
20250217,101500,18275805,2200,2195,2200,2195,2
20250217,101400,18271410,2200,2200,2200,2200,116
20250217,101300,18016210,2200,2200,2200,2200,162
20250217,101200,17659810,2200,2205,2205,2200,2
20250217,101100,17655405,2200,2205,2205,2200,304
20250217,101000,16985180,2205,2205,2205,2205,114
20250217,100900,16733810,2210,2210,2210,2210,15
20250217,100800,16700660,2220,2220,2220,2220,0
20250217,100700,16700660,2220,2220,2220,2220,0
20250217,100600,16700660,2220,2210,2220,2210,267
20250217,100500,16109290,2210,2210,2210,2205,572
20250217,100400,14848015,2205,2205,2205,2205,35
20250217,100300,14770840,2210,2210,2210,2210,0
20250217,100200,14770840,2210,2205,2210,2205,82
20250217,100100,14590025,2205,2205,2205,2205,0
20250217,100000,14590025,2205,2205,2205,2205,0
20250217,095900,14590025,2205,2205,2205,2205,0
20250217,095800,14590025,2205,2205,2205,2205,90
20250217,095700,14391575,2205,2205,2205,2205,11
20250217,095600,14367320,2205,2200,2205,2200,21
20250217,095500,14321115,2205,2205,2205,2205,0
20250217,095400,14321115,2205,2205,2210,2205,112
20250217,095300,14074150,2210,2215,2215,2210,52
20250217,095200,13959225,2215,2210,2215,2210,763
20250217,095100,12270070,2205,2195,2205,2195,1113
20250217,095000,9823165,2195,2195,2195,2195,1
20250217,094900,9820970,2190,2185,2190,2185,211
20250217,094800,9359685,2190,2185,2190,2185,250
20250217,094700,8813430,2180,2180,2180,2180,69
20250217,094600,8663010,2175,2175,2175,2175,0
20250217,094500,8663010,2175,2175,2175,2175,0
20250217,094400,8663010,2175,2175,2175,2175,64
20250217,094300,8523810,2175,2175,2175,2175,0
20250217,094200,8523810,2175,2175,2175,2175,5
20250217,094100,8512935,2170,2170,2170,2170,2
20250217,094000,8508595,2170,2170,2170,2170,0
20250217,093900,8508595,2170,2170,2170,2170,0
20250217,093800,8508595,2170,2175,2175,2170,4
20250217,093700,8499910,2175,2175,2175,2175,0
20250217,093600,8499910,2175,2175,2175,2175,1
20250217,093500,8497735,2175,2175,2175,2175,0
20250217,093400,8497735,2175,2175,2175,2175,0
20250217,093300,8497735,2175,2175,2175,2175,0
20250217,093200,8497735,2175,2175,2175,2175,0
20250217,093100,8497735,2175,2175,2175,2175,10
20250217,093000,8475985,2165,2165,2165,2165,55
20250217,092900,8356910,2170,2170,2170,2170,336
20250217,092800,7627790,2170,2170,2170,2170,500
20250217,092700,6542790,2170,2170,2170,2170,30
20250217,092600,6477690,2165,2165,2165,2165,0
20250217,092500,6477690,2165,2165,2165,2165,0
20250217,092400,6477690,2165,2165,2165,2165,0
20250217,092300,6477690,2165,2165,2165,2165,0
20250217,092200,6477690,2165,2165,2165,2165,0
20250217,092100,6477690,2165,2160,2165,2160,7
20250217,092000,6462540,2160,2160,2160,2160,0
20250217,091900,6462540,2160,2160,2160,2160,316
20250217,091800,5779980,2165,2165,2165,2165,0
20250217,091700,5779980,2165,2165,2165,2165,51
20250217,091600,5669565,2165,2165,2165,2165,0
20250217,091500,5669565,2165,2165,2165,2165,0
20250217,091400,5669565,2165,2165,2165,2165,190
20250217,091300,5258215,2165,2165,2165,2165,6
20250217,091200,5245225,2165,2165,2165,2165,2
20250217,091100,5240895,2170,2170,2170,2170,479
20250217,091000,4201465,2170,2170,2170,2170,110
20250217,090900,3962765,2170,2170,2170,2170,1
20250217,090800,3960595,2170,2165,2170,2165,9
20250217,090700,3941105,2170,2165,2170,2150,123
20250217,090600,3675345,2170,2170,2170,2170,34
20250217,090500,3601565,2170,2170,2170,2170,0
20250217,090400,3601565,2170,2160,2170,2160,115
20250217,090300,3353140,2140,2150,2155,2140,1109
20250217,090200,969425,2145,2145,2145,2145,42
20250217,090100,879335,2145,2145,2145,2145,10
20250217,090000,857885,2145,2120,2145,2120,403