KissMeData/041460/min/candle-20250217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,192600,267789160,3290,3290,3290,3290,1493
20250217,192500,267789160,3290,3290,3290,3290,0
20250217,192400,267789160,3290,3290,3290,3290,0
20250217,192300,267789160,3290,3290,3290,3290,0
20250217,192200,267789160,3290,3290,3290,3290,0
20250217,192100,267789160,3290,3290,3290,3290,0
20250217,192000,267789160,3290,3290,3290,3290,0
20250217,191900,267789160,3290,3290,3290,3290,0
20250217,191800,267789160,3290,3290,3290,3290,0
20250217,191700,267789160,3290,3290,3290,3290,0
20250217,191600,267789160,3290,3290,3290,3290,0
20250217,191500,267789160,3290,3290,3290,3290,0
20250217,191400,267789160,3290,3290,3290,3290,0
20250217,191300,267789160,3290,3290,3290,3290,0
20250217,191200,267789160,3290,3290,3290,3290,0
20250217,191100,267789160,3290,3290,3290,3290,0
20250217,191000,267789160,3290,3290,3290,3290,0
20250217,190900,267789160,3290,3290,3290,3290,0
20250217,190800,267789160,3290,3290,3290,3290,0
20250217,190700,267789160,3290,3290,3290,3290,0
20250217,190600,267789160,3290,3290,3290,3290,0
20250217,190500,267789160,3290,3290,3290,3290,0
20250217,190400,267789160,3290,3290,3290,3290,0
20250217,190300,267789160,3290,3290,3290,3290,0
20250217,190200,267789160,3290,3290,3290,3290,0
20250217,190100,267789160,3290,3290,3290,3290,0
20250217,190000,267789160,3290,3290,3290,3290,0
20250217,185900,267789160,3290,3290,3290,3290,0
20250217,185800,267789160,3290,3290,3290,3290,0
20250217,185700,267789160,3290,3290,3290,3290,0
20250217,185600,267789160,3290,3290,3290,3290,1493
20250217,185500,267789160,3290,3290,3290,3290,0
20250217,185400,267789160,3290,3290,3290,3290,0
20250217,185300,267789160,3290,3290,3290,3290,0
20250217,185200,267789160,3290,3290,3290,3290,0
20250217,185100,267789160,3290,3290,3290,3290,0
20250217,185000,267789160,3290,3290,3290,3290,0
20250217,184900,267789160,3290,3290,3290,3290,0
20250217,184800,267789160,3290,3290,3290,3290,0
20250217,184700,267789160,3290,3290,3290,3290,0
20250217,184600,267789160,3290,3290,3290,3290,0
20250217,184500,267789160,3290,3290,3290,3290,0
20250217,184400,267789160,3290,3290,3290,3290,0
20250217,184300,267789160,3290,3290,3290,3290,0
20250217,184200,267789160,3290,3290,3290,3290,0
20250217,184100,267789160,3290,3290,3290,3290,0
20250217,184000,267789160,3290,3290,3290,3290,0
20250217,183900,267789160,3290,3290,3290,3290,0
20250217,183800,267789160,3290,3290,3290,3290,0
20250217,183700,267789160,3290,3290,3290,3290,0
20250217,183600,267789160,3290,3290,3290,3290,0
20250217,183500,267789160,3290,3290,3290,3290,0
20250217,183400,267789160,3290,3290,3290,3290,0
20250217,183300,267789160,3290,3290,3290,3290,0
20250217,183200,267789160,3290,3290,3290,3290,0
20250217,183100,267789160,3290,3290,3290,3290,0
20250217,183000,267789160,3290,3290,3290,3290,0
20250217,182900,267789160,3290,3290,3290,3290,0
20250217,182800,267789160,3290,3290,3290,3290,0
20250217,182700,267789160,3290,3290,3290,3290,0
20250217,182600,267789160,3290,3290,3290,3290,1493
20250217,182500,267789160,3290,3290,3290,3290,0
20250217,182400,267789160,3290,3290,3290,3290,0
20250217,182300,267789160,3290,3290,3290,3290,0
20250217,182200,267789160,3290,3290,3290,3290,0
20250217,182100,267789160,3290,3290,3290,3290,0
20250217,182000,267789160,3290,3290,3290,3290,0
20250217,181900,267789160,3290,3290,3290,3290,0
20250217,181800,267789160,3290,3290,3290,3290,0
20250217,181700,267789160,3290,3290,3290,3290,0
20250217,181600,267789160,3290,3290,3290,3290,0
20250217,181500,267789160,3290,3290,3290,3290,0
20250217,181400,267789160,3290,3290,3290,3290,0
20250217,181300,267789160,3290,3290,3290,3290,0
20250217,181200,267789160,3290,3290,3290,3290,0
20250217,181100,267789160,3290,3290,3290,3290,0
20250217,181000,267789160,3290,3290,3290,3290,0
20250217,180900,267789160,3290,3290,3290,3290,0
20250217,180800,267789160,3290,3290,3290,3290,0
20250217,180700,267789160,3290,3290,3290,3290,0
20250217,180600,267789160,3290,3290,3290,3290,0
20250217,180500,267789160,3290,3290,3290,3290,0
20250217,180400,267789160,3290,3290,3290,3290,0
20250217,180300,267789160,3290,3290,3290,3290,0
20250217,180200,267789160,3290,3290,3290,3290,0
20250217,180100,267789160,3290,3290,3290,3290,0
20250217,180000,267789160,3290,3290,3290,3290,0
20250217,175900,267789160,3290,3290,3290,3290,0
20250217,175800,267789160,3290,3290,3290,3290,0
20250217,175700,267789160,3290,3290,3290,3290,0
20250217,175600,267789160,3290,3290,3290,3290,1493
20250217,175500,267789160,3290,3290,3290,3290,0
20250217,175400,267789160,3290,3290,3290,3290,0
20250217,175300,267789160,3290,3290,3290,3290,0
20250217,175200,267789160,3290,3290,3290,3290,0
20250217,175100,267789160,3290,3290,3290,3290,0
20250217,175000,267789160,3290,3290,3290,3290,0
20250217,174900,267789160,3290,3290,3290,3290,0
20250217,174800,267789160,3290,3290,3290,3290,0
20250217,174700,267789160,3290,3290,3290,3290,0
20250217,174600,267789160,3290,3290,3290,3290,0
20250217,174500,267789160,3290,3290,3290,3290,0
20250217,174400,267789160,3290,3290,3290,3290,0
20250217,174300,267789160,3290,3290,3290,3290,0
20250217,174200,267789160,3290,3290,3290,3290,0
20250217,174100,267789160,3290,3290,3290,3290,0
20250217,174000,267789160,3290,3290,3290,3290,0
20250217,173900,267789160,3290,3290,3290,3290,0
20250217,173800,267789160,3290,3290,3290,3290,0
20250217,173700,267789160,3290,3290,3290,3290,0
20250217,173600,267789160,3290,3290,3290,3290,0
20250217,173500,267789160,3290,3290,3290,3290,0
20250217,173400,267789160,3290,3290,3290,3290,0
20250217,173300,267789160,3290,3290,3290,3290,0
20250217,173200,267789160,3290,3290,3290,3290,0
20250217,173100,267789160,3290,3290,3290,3290,0
20250217,173000,267789160,3290,3290,3290,3290,0
20250217,172900,267789160,3290,3290,3290,3290,0
20250217,172800,267789160,3290,3290,3290,3290,0
20250217,172700,267789160,3290,3290,3290,3290,0
20250217,172600,267789160,3290,3290,3290,3290,1493
20250217,172500,267789160,3290,3290,3290,3290,0
20250217,172400,267789160,3290,3290,3290,3290,0
20250217,172300,267789160,3290,3290,3290,3290,0
20250217,172200,267789160,3290,3290,3290,3290,0
20250217,172100,267789160,3290,3290,3290,3290,0
20250217,172000,267789160,3290,3290,3290,3290,0
20250217,171900,267789160,3290,3290,3290,3290,0
20250217,171800,267789160,3290,3290,3290,3290,0
20250217,171700,267789160,3290,3290,3290,3290,0
20250217,171600,267789160,3290,3290,3290,3290,0
20250217,171500,267789160,3290,3290,3290,3290,0
20250217,171400,267789160,3290,3290,3290,3290,0
20250217,171300,267789160,3290,3290,3290,3290,0
20250217,171200,267789160,3290,3290,3290,3290,0
20250217,171100,267789160,3290,3290,3290,3290,0
20250217,171000,267789160,3290,3290,3290,3290,0
20250217,170900,267789160,3290,3290,3290,3290,0
20250217,170800,267789160,3290,3290,3290,3290,0
20250217,170700,267789160,3290,3290,3290,3290,0
20250217,170600,267789160,3290,3290,3290,3290,0
20250217,170500,267789160,3290,3290,3290,3290,0
20250217,170400,267789160,3290,3290,3290,3290,0
20250217,170300,267789160,3290,3290,3290,3290,0
20250217,170200,267789160,3290,3290,3290,3290,0
20250217,170100,267789160,3290,3290,3290,3290,0
20250217,170000,267789160,3290,3290,3290,3290,0
20250217,165900,267789160,3290,3290,3290,3290,0
20250217,165800,267789160,3290,3290,3290,3290,0
20250217,165700,267789160,3290,3290,3290,3290,0
20250217,165600,267789160,3290,3290,3290,3290,1493
20250217,165500,267789160,3290,3290,3290,3290,0
20250217,165400,267789160,3290,3290,3290,3290,0
20250217,165300,267789160,3290,3290,3290,3290,0
20250217,165200,267789160,3290,3290,3290,3290,0
20250217,165100,267789160,3290,3290,3290,3290,0
20250217,165000,267789160,3290,3290,3290,3290,0
20250217,164900,267789160,3290,3290,3290,3290,0
20250217,164800,267789160,3290,3290,3290,3290,0
20250217,164700,267789160,3290,3290,3290,3290,0
20250217,164600,267789160,3290,3290,3290,3290,0
20250217,164500,267789160,3290,3290,3290,3290,0
20250217,164400,267789160,3290,3290,3290,3290,0
20250217,164300,267789160,3290,3290,3290,3290,0
20250217,164200,267789160,3290,3290,3290,3290,0
20250217,164100,267789160,3290,3290,3290,3290,0
20250217,164000,267789160,3290,3290,3290,3290,0
20250217,163900,267789160,3290,3290,3290,3290,0
20250217,163800,267789160,3290,3290,3290,3290,0
20250217,163700,267789160,3290,3290,3290,3290,0
20250217,163600,267789160,3290,3290,3290,3290,0
20250217,163500,267789160,3290,3290,3290,3290,0
20250217,163400,267789160,3290,3290,3290,3290,0
20250217,163300,267789160,3290,3290,3290,3290,0
20250217,163200,267789160,3290,3290,3290,3290,0
20250217,163100,267789160,3290,3290,3290,3290,0
20250217,163000,267789160,3290,3290,3290,3290,0
20250217,162900,267789160,3290,3290,3290,3290,0
20250217,162800,267789160,3290,3290,3290,3290,0
20250217,162700,267789160,3290,3290,3290,3290,0
20250217,162600,267789160,3290,3290,3290,3290,1493
20250217,162500,267789160,3290,3290,3290,3290,0
20250217,162400,267789160,3290,3290,3290,3290,0
20250217,162300,267789160,3290,3290,3290,3290,0
20250217,162200,267789160,3290,3290,3290,3290,0
20250217,162100,267789160,3290,3290,3290,3290,0
20250217,162000,267789160,3290,3290,3290,3290,0
20250217,161900,267789160,3290,3290,3290,3290,0
20250217,161800,267789160,3290,3290,3290,3290,0
20250217,161700,267789160,3290,3290,3290,3290,0
20250217,161600,267789160,3290,3290,3290,3290,0
20250217,161500,267789160,3290,3290,3290,3290,0
20250217,161400,267789160,3290,3290,3290,3290,0
20250217,161300,267789160,3290,3290,3290,3290,0
20250217,161200,267789160,3290,3290,3290,3290,0
20250217,161100,267789160,3290,3290,3290,3290,0
20250217,161000,267789160,3290,3290,3290,3290,0
20250217,160900,267789160,3290,3290,3290,3290,0
20250217,160800,267789160,3290,3290,3290,3290,0
20250217,160700,267789160,3290,3290,3290,3290,0
20250217,160600,267789160,3290,3290,3290,3290,0
20250217,160500,267789160,3290,3290,3290,3290,0
20250217,160400,267789160,3290,3290,3290,3290,0
20250217,160300,267789160,3290,3290,3290,3290,0
20250217,160200,267789160,3290,3290,3290,3290,0
20250217,160100,267789160,3290,3290,3290,3290,0
20250217,160000,267789160,3290,3290,3290,3290,0
20250217,155900,267789160,3290,3290,3290,3290,0
20250217,155800,267789160,3290,3290,3290,3290,0
20250217,155700,267789160,3290,3290,3290,3290,0
20250217,155600,267789160,3290,3290,3290,3290,1493
20250217,155500,267789160,3290,3290,3290,3290,0
20250217,155400,267789160,3290,3290,3290,3290,0
20250217,155300,267789160,3290,3290,3290,3290,0
20250217,155200,267789160,3290,3290,3290,3290,0
20250217,155100,267789160,3290,3290,3290,3290,0
20250217,155000,267789160,3290,3290,3290,3290,0
20250217,154900,267789160,3290,3290,3290,3290,0
20250217,154800,267789160,3290,3290,3290,3290,0
20250217,154700,267789160,3290,3290,3290,3290,0
20250217,154600,267789160,3290,3290,3290,3290,0
20250217,154500,267789160,3290,3290,3290,3290,0
20250217,154400,267789160,3290,3290,3290,3290,0
20250217,154300,267789160,3290,3290,3290,3290,0
20250217,154200,267789160,3290,3290,3290,3290,0
20250217,154100,267789160,3290,3290,3290,3290,0
20250217,154000,267789160,3290,3290,3290,3290,0
20250217,153900,267789160,3290,3290,3290,3290,0
20250217,153800,267789160,3290,3290,3290,3290,0
20250217,153700,267789160,3290,3290,3290,3290,0
20250217,153600,267789160,3290,3290,3290,3290,0
20250217,153500,267789160,3290,3290,3290,3290,0
20250217,153400,267789160,3290,3290,3290,3290,0
20250217,153300,267789160,3290,3290,3290,3290,0
20250217,153200,267789160,3290,3290,3290,3290,0
20250217,153100,267789160,3290,3290,3290,3290,0
20250217,153000,267789160,3290,3290,3290,3290,1493
20250217,152900,262877190,3285,3285,3285,3285,0
20250217,152800,262877190,3285,3285,3285,3285,0
20250217,152700,262877190,3285,3285,3285,3285,0
20250217,152600,262877190,3285,3285,3285,3285,0
20250217,152500,262877190,3285,3285,3285,3285,0
20250217,152400,262877190,3285,3285,3285,3285,0
20250217,152300,262877190,3285,3285,3285,3285,0
20250217,152200,262877190,3285,3285,3285,3285,0
20250217,152100,262877190,3285,3285,3285,3285,0
20250217,152000,262877190,3285,3285,3285,3285,0
20250217,151900,262877190,3285,3285,3290,3285,191
20250217,151800,262249005,3290,3290,3290,3290,54
20250217,151700,262071345,3285,3295,3295,3285,1027
20250217,151600,258691560,3300,3300,3300,3300,600
20250217,151500,256711560,3295,3290,3295,3290,685
20250217,151400,254457900,3310,3315,3315,3290,572
20250217,151300,252572025,3315,3290,3320,3290,11520
20250217,151200,214592430,3290,3290,3290,3280,398
20250217,151100,213285425,3290,3290,3290,3280,419
20250217,151000,211907725,3290,3285,3290,3280,98
20250217,150900,211586270,3285,3285,3290,3285,1417
20250217,150800,206930920,3280,3280,3280,3280,739
20250217,150700,204507000,3280,3275,3280,3275,61
20250217,150600,204307220,3275,3275,3275,3275,1012
20250217,150500,200992920,3275,3275,3275,3275,0
20250217,150400,200992920,3275,3275,3280,3275,252
20250217,150300,200166905,3275,3275,3275,3275,38
20250217,150200,200042455,3280,3280,3280,3280,25
20250217,150100,199960455,3280,3280,3280,3280,0
20250217,150000,199960455,3280,3280,3280,3280,67
20250217,145900,199740695,3270,3270,3270,3270,0
20250217,145800,199740695,3270,3270,3270,3270,1
20250217,145700,199737425,3280,3280,3280,3280,0
20250217,145600,199737425,3280,3280,3280,3280,0
20250217,145500,199737425,3280,3275,3280,3275,918
20250217,145400,196730970,3270,3270,3275,3270,2739
20250217,145300,187774420,3270,3270,3270,3270,3
20250217,145200,187764610,3265,3265,3265,3265,120
20250217,145100,187372810,3265,3265,3265,3265,0
20250217,145000,187372810,3265,3265,3265,3265,0
20250217,144900,187372810,3265,3265,3265,3265,444
20250217,144800,185923150,3265,3265,3265,3265,205
20250217,144700,185253825,3265,3265,3265,3265,0
20250217,144600,185253825,3265,3265,3265,3265,0
20250217,144500,185253825,3265,3265,3265,3265,0
20250217,144400,185253825,3265,3265,3265,3265,3
20250217,144300,185244030,3265,3265,3265,3265,3
20250217,144200,185234235,3270,3270,3270,3270,0
20250217,144100,185234235,3270,3270,3270,3270,0
20250217,144000,185234235,3270,3270,3270,3270,1574
20250217,143900,180087255,3270,3265,3270,3265,1363
20250217,143800,175637055,3265,3265,3265,3265,0
20250217,143700,175637055,3265,3265,3265,3265,1
20250217,143600,175633790,3265,3265,3265,3265,0
20250217,143500,175633790,3265,3265,3265,3265,0
20250217,143400,175633790,3265,3265,3265,3265,0
20250217,143300,175633790,3265,3265,3265,3265,0
20250217,143200,175633790,3265,3265,3265,3265,0
20250217,143100,175633790,3265,3265,3265,3265,2026
20250217,143000,169018900,3265,3265,3265,3265,365
20250217,142900,167827175,3270,3270,3270,3270,0
20250217,142800,167827175,3270,3270,3270,3270,1
20250217,142700,167823905,3270,3270,3270,3270,0
20250217,142600,167823905,3270,3270,3270,3270,1
20250217,142500,167820635,3270,3270,3270,3270,0
20250217,142400,167820635,3270,3270,3270,3270,3
20250217,142300,167810825,3270,3270,3270,3270,0
20250217,142200,167810825,3270,3270,3270,3270,0
20250217,142100,167810825,3270,3270,3270,3270,0
20250217,142000,167810825,3270,3270,3270,3270,0
20250217,141900,167810825,3270,3270,3270,3270,20
20250217,141800,167745425,3270,3270,3270,3270,24
20250217,141700,167666945,3270,3270,3270,3270,863
20250217,141600,164844935,3265,3265,3265,3265,983
20250217,141500,161635440,3260,3260,3260,3260,0
20250217,141400,161635440,3260,3260,3260,3260,3
20250217,141300,161625660,3260,3260,3260,3260,0
20250217,141200,161625660,3260,3260,3260,3260,0
20250217,141100,161625660,3260,3260,3260,3260,19
20250217,141000,161563720,3265,3265,3265,3265,0
20250217,140900,161563720,3265,3265,3265,3265,0
20250217,140800,161563720,3265,3265,3265,3265,1642
20250217,140700,156202590,3270,3270,3270,3270,0
20250217,140600,156202590,3270,3270,3270,3270,0
20250217,140500,156202590,3270,3270,3270,3270,0
20250217,140400,156202590,3270,3270,3270,3270,0
20250217,140300,156202590,3270,3270,3270,3270,0
20250217,140200,156202590,3270,3270,3270,3270,0
20250217,140100,156202590,3270,3270,3270,3270,0
20250217,140000,156202590,3270,3270,3270,3270,19
20250217,135900,156140460,3265,3265,3265,3265,1
20250217,135800,156137195,3265,3265,3265,3265,170
20250217,135700,155582145,3265,3265,3265,3265,0
20250217,135600,155582145,3265,3265,3265,3265,0
20250217,135500,155582145,3265,3265,3265,3265,100
20250217,135400,155255645,3265,3270,3270,3265,8
20250217,135300,155229490,3275,3275,3275,3275,0
20250217,135200,155229490,3275,3275,3275,3275,0
20250217,135100,155229490,3275,3275,3275,3275,0
20250217,135000,155229490,3275,3265,3275,3265,501
20250217,134900,153593715,3265,3270,3270,3265,32
20250217,134800,153489125,3270,3270,3270,3270,209
20250217,134700,152805695,3270,3270,3270,3270,0
20250217,134600,152805695,3270,3270,3270,3270,100
20250217,134500,152478695,3270,3270,3270,3270,11
20250217,134400,152442725,3275,3275,3275,3275,0
20250217,134300,152442725,3275,3275,3275,3275,0
20250217,134200,152442725,3275,3275,3275,3275,0
20250217,134100,152442725,3275,3265,3275,3265,50
20250217,134000,152278985,3270,3275,3275,3270,40
20250217,133900,152147990,3275,3275,3275,3265,43
20250217,133800,152007255,3270,3270,3270,3270,30
20250217,133700,151909155,3275,3275,3275,3275,0
20250217,133600,151909155,3275,3275,3275,3275,0
20250217,133500,151909155,3275,3275,3275,3275,0
20250217,133400,151909155,3275,3270,3275,3265,769
20250217,133300,149398325,3270,3270,3270,3270,231
20250217,133200,148642955,3265,3265,3265,3265,0
20250217,133100,148642955,3265,3265,3265,3265,150
20250217,133000,148153205,3270,3270,3270,3270,14
20250217,132900,148107425,3265,3265,3265,3265,0
20250217,132800,148107425,3265,3265,3265,3265,21
20250217,132700,148038860,3265,3265,3265,3265,20
20250217,132600,147973560,3265,3265,3265,3265,0
20250217,132500,147973560,3265,3265,3265,3265,0
20250217,132400,147973560,3265,3265,3265,3265,3
20250217,132300,147963765,3265,3265,3265,3265,0
20250217,132200,147963765,3265,3265,3265,3265,0
20250217,132100,147963765,3265,3265,3265,3265,28
20250217,132000,147872345,3270,3265,3270,3265,237
20250217,131900,147097775,3265,3265,3265,3265,0
20250217,131800,147097775,3265,3265,3265,3265,35
20250217,131700,146983500,3265,3265,3265,3265,5
20250217,131600,146967175,3265,3265,3265,3265,0
20250217,131500,146967175,3265,3265,3265,3265,0
20250217,131400,146967175,3265,3265,3265,3265,0
20250217,131300,146967175,3265,3265,3265,3265,0
20250217,131200,146967175,3265,3265,3265,3265,0
20250217,131100,146967175,3265,3265,3265,3265,0
20250217,131000,146967175,3265,3265,3265,3265,0
20250217,130900,146967175,3265,3265,3265,3265,0
20250217,130800,146967175,3265,3265,3265,3265,31
20250217,130700,146865960,3265,3265,3265,3265,0
20250217,130600,146865960,3265,3265,3265,3265,0
20250217,130500,146865960,3265,3260,3265,3260,421
20250217,130400,145493495,3260,3260,3260,3260,6
20250217,130300,145473935,3260,3260,3260,3260,0
20250217,130200,145473935,3260,3260,3260,3260,1200
20250217,130100,141561935,3260,3260,3260,3260,0
20250217,130000,141561935,3260,3260,3260,3260,500
20250217,125900,139931935,3260,3260,3260,3260,22
20250217,125800,139860215,3265,3270,3270,3265,152
20250217,125700,139363930,3270,3270,3270,3270,0
20250217,125600,139363930,3270,3270,3270,3270,0
20250217,125500,139363930,3270,3270,3270,3270,0
20250217,125400,139363930,3270,3270,3270,3270,129
20250217,125300,138942100,3270,3270,3270,3270,0
20250217,125200,138942100,3270,3270,3270,3270,20
20250217,125100,138876700,3265,3265,3265,3265,1
20250217,125000,138873435,3265,3265,3265,3265,0
20250217,124900,138873435,3265,3265,3265,3265,0
20250217,124800,138873435,3265,3260,3265,3260,2
20250217,124700,138866910,3270,3270,3270,3270,1
20250217,124600,138863640,3265,3265,3265,3265,0
20250217,124500,138863640,3265,3265,3265,3265,4
20250217,124400,138850580,3265,3265,3265,3265,5
20250217,124300,138834255,3265,3265,3265,3265,0
20250217,124200,138834255,3265,3265,3265,3265,0
20250217,124100,138834255,3265,3265,3265,3265,0
20250217,124000,138834255,3265,3265,3265,3265,0
20250217,123900,138834255,3265,3265,3265,3265,20
20250217,123800,138768955,3265,3265,3265,3265,1
20250217,123700,138765690,3265,3265,3265,3265,0
20250217,123600,138765690,3265,3265,3265,3265,0
20250217,123500,138765690,3265,3265,3265,3265,300
20250217,123400,137786190,3265,3265,3265,3265,4
20250217,123300,137773130,3265,3265,3265,3265,0
20250217,123200,137773130,3265,3265,3265,3265,1
20250217,123100,137769865,3265,3265,3265,3265,0
20250217,123000,137769865,3265,3265,3265,3265,100
20250217,122900,137443365,3265,3265,3265,3265,0
20250217,122800,137443365,3265,3265,3265,3265,1
20250217,122700,137440100,3265,3265,3265,3265,5
20250217,122600,137423775,3265,3265,3265,3265,2
20250217,122500,137417245,3270,3270,3270,3270,0
20250217,122400,137417245,3270,3270,3270,3270,0
20250217,122300,137417245,3270,3270,3270,3270,0
20250217,122200,137417245,3270,3270,3270,3270,200
20250217,122100,136763245,3270,3270,3270,3270,32
20250217,122000,136658605,3260,3260,3260,3260,0
20250217,121900,136658605,3260,3260,3260,3260,0
20250217,121800,136658605,3260,3255,3270,3255,106
20250217,121700,136313020,3260,3265,3265,3260,458
20250217,121600,134819290,3270,3270,3270,3270,91
20250217,121500,134521720,3270,3270,3270,3270,0
20250217,121400,134521720,3270,3270,3270,3270,0
20250217,121300,134521720,3270,3270,3270,3270,1000
20250217,121200,131251720,3270,3270,3270,3270,890
20250217,121100,128341420,3270,3265,3270,3265,31
20250217,121000,128240055,3270,3270,3270,3270,0
20250217,120900,128240055,3270,3270,3270,3270,93
20250217,120800,127935945,3265,3265,3265,3265,23
20250217,120700,127860850,3265,3265,3265,3265,78
20250217,120600,127606180,3265,3265,3265,3265,0
20250217,120500,127606180,3265,3265,3265,3265,1
20250217,120400,127602915,3260,3260,3260,3260,3
20250217,120300,127593135,3260,3260,3260,3260,0
20250217,120200,127593135,3260,3260,3260,3260,0
20250217,120100,127593135,3260,3260,3260,3260,1
20250217,120000,127589875,3260,3260,3260,3260,3
20250217,115900,127580095,3260,3260,3260,3260,3
20250217,115800,127570315,3260,3260,3260,3260,2
20250217,115700,127563795,3260,3260,3260,3260,0
20250217,115600,127563795,3260,3260,3260,3260,13
20250217,115500,127521415,3265,3260,3265,3260,4
20250217,115400,127508360,3265,3265,3265,3265,0
20250217,115300,127508360,3265,3260,3265,3260,1156
20250217,115200,123734440,3260,3260,3260,3260,221
20250217,115100,123013980,3260,3260,3260,3260,300
20250217,115000,122035980,3260,3260,3260,3260,0
20250217,114900,122035980,3260,3260,3260,3260,0
20250217,114800,122035980,3260,3260,3260,3260,1
20250217,114700,122032720,3260,3260,3260,3260,0
20250217,114600,122032720,3260,3260,3260,3260,5
20250217,114500,122016420,3260,3260,3260,3260,0
20250217,114400,122016420,3260,3260,3260,3260,2
20250217,114300,122009900,3260,3260,3260,3260,300
20250217,114200,121031900,3265,3265,3265,3265,327
20250217,114100,119964245,3260,3260,3260,3260,0
20250217,114000,119964245,3260,3260,3260,3260,0
20250217,113900,119964245,3260,3260,3260,3260,0
20250217,113800,119964245,3260,3260,3260,3260,1
20250217,113700,119960985,3260,3260,3260,3260,1
20250217,113600,119957725,3260,3260,3260,3260,0
20250217,113500,119957725,3260,3260,3260,3260,0
20250217,113400,119957725,3260,3260,3260,3260,3
20250217,113300,119947945,3260,3260,3260,3260,5
20250217,113200,119931645,3260,3260,3260,3260,0
20250217,113100,119931645,3260,3260,3260,3260,1
20250217,113000,119928385,3260,3260,3260,3260,0
20250217,112900,119928385,3260,3260,3260,3260,0
20250217,112800,119928385,3260,3260,3260,3260,2
20250217,112700,119921865,3265,3265,3265,3265,2
20250217,112600,119915335,3265,3265,3265,3265,20
20250217,112500,119850035,3260,3260,3260,3260,0
20250217,112400,119850035,3260,3260,3260,3260,4
20250217,112300,119836995,3260,3260,3260,3260,0
20250217,112200,119836995,3260,3260,3260,3260,0
20250217,112100,119836995,3260,3260,3260,3260,0
20250217,112000,119836995,3260,3260,3260,3260,0
20250217,111900,119836995,3260,3260,3260,3260,0
20250217,111800,119836995,3260,3260,3260,3260,5
20250217,111700,119820695,3260,3260,3260,3260,0
20250217,111600,119820695,3260,3260,3260,3260,63
20250217,111500,119615315,3255,3255,3255,3255,0
20250217,111400,119615315,3255,3255,3255,3255,2
20250217,111300,119608805,3255,3255,3255,3255,96
20250217,111200,119296325,3255,3255,3255,3255,0
20250217,111100,119296325,3255,3255,3255,3255,1
20250217,111000,119293070,3255,3255,3255,3255,0
20250217,110900,119293070,3255,3255,3255,3255,0
20250217,110800,119293070,3255,3255,3255,3255,1
20250217,110700,119289815,3255,3255,3255,3255,0
20250217,110600,119289815,3255,3255,3255,3255,0
20250217,110500,119289815,3255,3255,3260,3255,808
20250217,110400,116655760,3255,3255,3255,3255,0
20250217,110300,116655760,3255,3255,3255,3255,0
20250217,110200,116655760,3255,3255,3255,3255,138
20250217,110100,116206570,3255,3255,3255,3255,1330
20250217,110000,111877420,3255,3255,3255,3255,0
20250217,105900,111877420,3255,3255,3255,3255,0
20250217,105800,111877420,3255,3255,3255,3255,1
20250217,105700,111874165,3255,3255,3255,3255,200
20250217,105600,111223165,3255,3255,3255,3255,0
20250217,105500,111223165,3255,3255,3255,3255,50
20250217,105400,111060415,3260,3260,3260,3260,0
20250217,105300,111060415,3260,3260,3260,3260,2
20250217,105200,111053895,3255,3255,3255,3255,0
20250217,105100,111053895,3255,3255,3255,3255,1
20250217,105000,111050640,3255,3255,3255,3255,0
20250217,104900,111050640,3255,3255,3255,3255,0
20250217,104800,111050640,3255,3255,3255,3255,1
20250217,104700,111047385,3255,3255,3255,3255,0
20250217,104600,111047385,3255,3255,3255,3255,0
20250217,104500,111047385,3255,3255,3255,3255,70
20250217,104400,110819535,3255,3255,3255,3255,5
20250217,104300,110803260,3255,3255,3255,3255,90
20250217,104200,110510310,3260,3260,3260,3260,70
20250217,104100,110282110,3260,3260,3260,3260,45
20250217,104000,110135410,3260,3260,3260,3260,0
20250217,103900,110135410,3260,3260,3260,3260,3
20250217,103800,110125630,3260,3260,3260,3260,1
20250217,103700,110122370,3265,3265,3265,3265,0
20250217,103600,110122370,3265,3265,3265,3265,1
20250217,103500,110119105,3270,3270,3270,3270,0
20250217,103400,110119105,3270,3270,3270,3270,0
20250217,103300,110119105,3270,3270,3270,3270,547
20250217,103200,108330415,3270,3270,3270,3270,306
20250217,103100,107329795,3270,3260,3270,3260,16
20250217,103000,107277485,3260,3260,3260,3260,3
20250217,102900,107267705,3265,3265,3265,3265,0
20250217,102800,107267705,3265,3265,3265,3265,27
20250217,102700,107179550,3265,3265,3265,3265,3
20250217,102600,107169755,3260,3260,3260,3260,0
20250217,102500,107169755,3260,3260,3260,3260,0
20250217,102400,107169755,3260,3260,3260,3260,0
20250217,102300,107169755,3260,3260,3260,3260,0
20250217,102200,107169755,3260,3260,3260,3260,0
20250217,102100,107169755,3260,3260,3260,3260,21
20250217,102000,107101295,3260,3260,3260,3260,150
20250217,101900,106612295,3260,3260,3260,3260,0
20250217,101800,106612295,3260,3255,3260,3255,90
20250217,101700,106318900,3265,3265,3265,3265,0
20250217,101600,106318900,3265,3265,3265,3265,843
20250217,101500,103566505,3250,3265,3265,3250,66
20250217,101400,103351765,3250,3255,3255,3250,1003
20250217,101300,100091760,3260,3265,3265,3260,606
20250217,101200,98116195,3265,3265,3265,3265,1141
20250217,101100,94390830,3265,3265,3265,3265,32
20250217,101000,94286350,3270,3270,3270,3270,8
20250217,100900,94260190,3270,3270,3270,3270,0
20250217,100800,94260190,3270,3270,3270,3270,32
20250217,100700,94155550,3270,3270,3270,3270,169
20250217,100600,93602920,3265,3265,3265,3265,7
20250217,100500,93580065,3265,3265,3265,3265,0
20250217,100400,93580065,3265,3270,3270,3260,15
20250217,100300,93531095,3270,3270,3270,3270,49
20250217,100200,93370865,3280,3280,3280,3280,22
20250217,100100,93298705,3270,3275,3275,3270,123
20250217,100000,92896485,3270,3270,3270,3270,0
20250217,095900,92896485,3270,3270,3270,3270,110
20250217,095800,92536785,3270,3270,3280,3270,224
20250217,095700,91803390,3260,3270,3270,3260,81
20250217,095600,91538530,3270,3260,3270,3260,2522
20250217,095500,83316800,3260,3260,3260,3260,0
20250217,095400,83316800,3260,3255,3260,3255,6
20250217,095300,83297255,3260,3260,3260,3260,2
20250217,095200,83290735,3260,3260,3260,3260,134
20250217,095100,82853895,3260,3255,3260,3250,1519
20250217,095000,77909820,3255,3260,3260,3255,1440
20250217,094900,73217920,3260,3270,3270,3260,1068
20250217,094800,69736160,3265,3265,3270,3265,545
20250217,094700,67956645,3265,3265,3265,3265,8
20250217,094600,67930525,3260,3260,3260,3260,3
20250217,094500,67920745,3260,3260,3260,3260,1
20250217,094400,67917485,3250,3250,3260,3250,7
20250217,094300,67894705,3260,3250,3260,3250,3
20250217,094200,67884945,3250,3250,3250,3250,152
20250217,094100,67390945,3255,3255,3255,3255,1000
20250217,094000,64135945,3260,3260,3260,3260,147
20250217,093900,63656725,3275,3275,3275,3275,1407
20250217,093800,59048800,3275,3255,3275,3255,1120
20250217,093700,55391465,3270,3270,3270,3270,10
20250217,093600,55358765,3270,3270,3270,3270,1
20250217,093500,55355495,3250,3250,3250,3250,0
20250217,093400,55355495,3250,3250,3270,3250,84
20250217,093300,55082055,3270,3260,3270,3260,1338
20250217,093200,50720005,3245,3245,3245,3245,0
20250217,093100,50720005,3245,3245,3245,3245,0
20250217,093000,50720005,3245,3250,3250,3245,66
20250217,092900,50505705,3250,3250,3250,3250,0
20250217,092800,50505705,3250,3255,3255,3250,624
20250217,092700,48477090,3255,3255,3255,3255,0
20250217,092600,48477090,3255,3255,3255,3255,5
20250217,092500,48460815,3255,3255,3255,3255,101
20250217,092400,48132060,3255,3255,3255,3255,2
20250217,092300,48125550,3265,3265,3265,3265,1
20250217,092200,48122285,3255,3255,3255,3255,0
20250217,092100,48122285,3255,3255,3255,3255,1
20250217,092000,48119030,3265,3260,3265,3260,3557
20250217,091900,36520485,3255,3260,3260,3255,926
20250217,091800,33501875,3255,3260,3260,3250,2503
20250217,091700,25352120,3255,3255,3260,3255,1101
20250217,091600,21767865,3255,3260,3260,3255,16
20250217,091500,21715715,3260,3260,3260,3260,10
20250217,091400,21683115,3255,3255,3260,3255,654
20250217,091300,19554015,3255,3260,3260,3255,219
20250217,091200,18840090,3260,3260,3260,3260,2
20250217,091100,18833570,3250,3250,3250,3250,3
20250217,091000,18823820,3245,3255,3260,3245,980
20250217,090900,15642545,3255,3255,3255,3255,1077
20250217,090800,12136910,3245,3245,3250,3245,29
20250217,090700,12042670,3245,3250,3250,3245,4
20250217,090600,12029675,3255,3255,3255,3255,1
20250217,090500,12026420,3260,3260,3260,3250,140
20250217,090400,11570430,3260,3255,3265,3255,841
20250217,090300,8828820,3250,3250,3255,3250,341
20250217,090200,7720550,3245,3230,3245,3230,773
20250217,090100,5219680,3230,3230,3230,3230,0
20250217,090000,5219680,3230,3230,3230,3230,1606