KissMeData/052860/min/candle-20250217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,193600,293401564,1987,1987,1987,1987,4071
20250217,193500,293401564,1987,1987,1987,1987,0
20250217,193400,293401564,1987,1987,1987,1987,0
20250217,193300,293401564,1987,1987,1987,1987,0
20250217,193200,293401564,1987,1987,1987,1987,0
20250217,193100,293401564,1987,1987,1987,1987,0
20250217,193000,293401564,1987,1987,1987,1987,0
20250217,192900,293401564,1987,1987,1987,1987,0
20250217,192800,293401564,1987,1987,1987,1987,0
20250217,192700,293401564,1987,1987,1987,1987,0
20250217,192600,293401564,1987,1987,1987,1987,0
20250217,192500,293401564,1987,1987,1987,1987,0
20250217,192400,293401564,1987,1987,1987,1987,0
20250217,192300,293401564,1987,1987,1987,1987,0
20250217,192200,293401564,1987,1987,1987,1987,0
20250217,192100,293401564,1987,1987,1987,1987,0
20250217,192000,293401564,1987,1987,1987,1987,0
20250217,191900,293401564,1987,1987,1987,1987,0
20250217,191800,293401564,1987,1987,1987,1987,0
20250217,191700,293401564,1987,1987,1987,1987,0
20250217,191600,293401564,1987,1987,1987,1987,0
20250217,191500,293401564,1987,1987,1987,1987,0
20250217,191400,293401564,1987,1987,1987,1987,0
20250217,191300,293401564,1987,1987,1987,1987,0
20250217,191200,293401564,1987,1987,1987,1987,0
20250217,191100,293401564,1987,1987,1987,1987,0
20250217,191000,293401564,1987,1987,1987,1987,0
20250217,190900,293401564,1987,1987,1987,1987,0
20250217,190800,293401564,1987,1987,1987,1987,0
20250217,190700,293401564,1987,1987,1987,1987,0
20250217,190600,293401564,1987,1987,1987,1987,4071
20250217,190500,293401564,1987,1987,1987,1987,0
20250217,190400,293401564,1987,1987,1987,1987,0
20250217,190300,293401564,1987,1987,1987,1987,0
20250217,190200,293401564,1987,1987,1987,1987,0
20250217,190100,293401564,1987,1987,1987,1987,0
20250217,190000,293401564,1987,1987,1987,1987,0
20250217,185900,293401564,1987,1987,1987,1987,0
20250217,185800,293401564,1987,1987,1987,1987,0
20250217,185700,293401564,1987,1987,1987,1987,0
20250217,185600,293401564,1987,1987,1987,1987,0
20250217,185500,293401564,1987,1987,1987,1987,0
20250217,185400,293401564,1987,1987,1987,1987,0
20250217,185300,293401564,1987,1987,1987,1987,0
20250217,185200,293401564,1987,1987,1987,1987,0
20250217,185100,293401564,1987,1987,1987,1987,0
20250217,185000,293401564,1987,1987,1987,1987,0
20250217,184900,293401564,1987,1987,1987,1987,0
20250217,184800,293401564,1987,1987,1987,1987,0
20250217,184700,293401564,1987,1987,1987,1987,0
20250217,184600,293401564,1987,1987,1987,1987,0
20250217,184500,293401564,1987,1987,1987,1987,0
20250217,184400,293401564,1987,1987,1987,1987,0
20250217,184300,293401564,1987,1987,1987,1987,0
20250217,184200,293401564,1987,1987,1987,1987,0
20250217,184100,293401564,1987,1987,1987,1987,0
20250217,184000,293401564,1987,1987,1987,1987,0
20250217,183900,293401564,1987,1987,1987,1987,0
20250217,183800,293401564,1987,1987,1987,1987,0
20250217,183700,293401564,1987,1987,1987,1987,0
20250217,183600,293401564,1987,1987,1987,1987,4071
20250217,183500,293401564,1987,1987,1987,1987,0
20250217,183400,293401564,1987,1987,1987,1987,0
20250217,183300,293401564,1987,1987,1987,1987,0
20250217,183200,293401564,1987,1987,1987,1987,0
20250217,183100,293401564,1987,1987,1987,1987,0
20250217,183000,293401564,1987,1987,1987,1987,0
20250217,182900,293401564,1987,1987,1987,1987,0
20250217,182800,293401564,1987,1987,1987,1987,0
20250217,182700,293401564,1987,1987,1987,1987,0
20250217,182600,293401564,1987,1987,1987,1987,0
20250217,182500,293401564,1987,1987,1987,1987,0
20250217,182400,293401564,1987,1987,1987,1987,0
20250217,182300,293401564,1987,1987,1987,1987,0
20250217,182200,293401564,1987,1987,1987,1987,0
20250217,182100,293401564,1987,1987,1987,1987,0
20250217,182000,293401564,1987,1987,1987,1987,0
20250217,181900,293401564,1987,1987,1987,1987,0
20250217,181800,293401564,1987,1987,1987,1987,0
20250217,181700,293401564,1987,1987,1987,1987,0
20250217,181600,293401564,1987,1987,1987,1987,0
20250217,181500,293401564,1987,1987,1987,1987,0
20250217,181400,293401564,1987,1987,1987,1987,0
20250217,181300,293401564,1987,1987,1987,1987,0
20250217,181200,293401564,1987,1987,1987,1987,0
20250217,181100,293401564,1987,1987,1987,1987,0
20250217,181000,293401564,1987,1987,1987,1987,0
20250217,180900,293401564,1987,1987,1987,1987,0
20250217,180800,293401564,1987,1987,1987,1987,0
20250217,180700,293401564,1987,1987,1987,1987,0
20250217,180600,293401564,1987,1987,1987,1987,4071
20250217,180500,293401564,1987,1987,1987,1987,0
20250217,180400,293401564,1987,1987,1987,1987,0
20250217,180300,293401564,1987,1987,1987,1987,0
20250217,180200,293401564,1987,1987,1987,1987,0
20250217,180100,293401564,1987,1987,1987,1987,0
20250217,180000,293401564,1987,1987,1987,1987,0
20250217,175900,293401564,1987,1987,1987,1987,0
20250217,175800,293401564,1987,1987,1987,1987,0
20250217,175700,293401564,1987,1987,1987,1987,0
20250217,175600,293401564,1987,1987,1987,1987,0
20250217,175500,293401564,1987,1987,1987,1987,0
20250217,175400,293401564,1987,1987,1987,1987,0
20250217,175300,293401564,1987,1987,1987,1987,0
20250217,175200,293401564,1987,1987,1987,1987,0
20250217,175100,293401564,1987,1987,1987,1987,0
20250217,175000,293401564,1987,1987,1987,1987,0
20250217,174900,293401564,1987,1987,1987,1987,0
20250217,174800,293401564,1987,1987,1987,1987,0
20250217,174700,293401564,1987,1987,1987,1987,0
20250217,174600,293401564,1987,1987,1987,1987,0
20250217,174500,293401564,1987,1987,1987,1987,0
20250217,174400,293401564,1987,1987,1987,1987,0
20250217,174300,293401564,1987,1987,1987,1987,0
20250217,174200,293401564,1987,1987,1987,1987,0
20250217,174100,293401564,1987,1987,1987,1987,0
20250217,174000,293401564,1987,1987,1987,1987,0
20250217,173900,293401564,1987,1987,1987,1987,0
20250217,173800,293401564,1987,1987,1987,1987,0
20250217,173700,293401564,1987,1987,1987,1987,0
20250217,173600,293401564,1987,1987,1987,1987,4071
20250217,173500,293401564,1987,1987,1987,1987,0
20250217,173400,293401564,1987,1987,1987,1987,0
20250217,173300,293401564,1987,1987,1987,1987,0
20250217,173200,293401564,1987,1987,1987,1987,0
20250217,173100,293401564,1987,1987,1987,1987,0
20250217,173000,293401564,1987,1987,1987,1987,0
20250217,172900,293401564,1987,1987,1987,1987,0
20250217,172800,293401564,1987,1987,1987,1987,0
20250217,172700,293401564,1987,1987,1987,1987,0
20250217,172600,293401564,1987,1987,1987,1987,0
20250217,172500,293401564,1987,1987,1987,1987,0
20250217,172400,293401564,1987,1987,1987,1987,0
20250217,172300,293401564,1987,1987,1987,1987,0
20250217,172200,293401564,1987,1987,1987,1987,0
20250217,172100,293401564,1987,1987,1987,1987,0
20250217,172000,293401564,1987,1987,1987,1987,0
20250217,171900,293401564,1987,1987,1987,1987,0
20250217,171800,293401564,1987,1987,1987,1987,0
20250217,171700,293401564,1987,1987,1987,1987,0
20250217,171600,293401564,1987,1987,1987,1987,0
20250217,171500,293401564,1987,1987,1987,1987,0
20250217,171400,293401564,1987,1987,1987,1987,0
20250217,171300,293401564,1987,1987,1987,1987,0
20250217,171200,293401564,1987,1987,1987,1987,0
20250217,171100,293401564,1987,1987,1987,1987,0
20250217,171000,293401564,1987,1987,1987,1987,0
20250217,170900,293401564,1987,1987,1987,1987,0
20250217,170800,293401564,1987,1987,1987,1987,0
20250217,170700,293401564,1987,1987,1987,1987,0
20250217,170600,293401564,1987,1987,1987,1987,4071
20250217,170500,293401564,1987,1987,1987,1987,0
20250217,170400,293401564,1987,1987,1987,1987,0
20250217,170300,293401564,1987,1987,1987,1987,0
20250217,170200,293401564,1987,1987,1987,1987,0
20250217,170100,293401564,1987,1987,1987,1987,0
20250217,170000,293401564,1987,1987,1987,1987,0
20250217,165900,293401564,1987,1987,1987,1987,0
20250217,165800,293401564,1987,1987,1987,1987,0
20250217,165700,293401564,1987,1987,1987,1987,0
20250217,165600,293401564,1987,1987,1987,1987,0
20250217,165500,293401564,1987,1987,1987,1987,0
20250217,165400,293401564,1987,1987,1987,1987,0
20250217,165300,293401564,1987,1987,1987,1987,0
20250217,165200,293401564,1987,1987,1987,1987,0
20250217,165100,293401564,1987,1987,1987,1987,0
20250217,165000,293401564,1987,1987,1987,1987,0
20250217,164900,293401564,1987,1987,1987,1987,0
20250217,164800,293401564,1987,1987,1987,1987,0
20250217,164700,293401564,1987,1987,1987,1987,0
20250217,164600,293401564,1987,1987,1987,1987,0
20250217,164500,293401564,1987,1987,1987,1987,0
20250217,164400,293401564,1987,1987,1987,1987,0
20250217,164300,293401564,1987,1987,1987,1987,0
20250217,164200,293401564,1987,1987,1987,1987,0
20250217,164100,293401564,1987,1987,1987,1987,0
20250217,164000,293401564,1987,1987,1987,1987,0
20250217,163900,293401564,1987,1987,1987,1987,0
20250217,163800,293401564,1987,1987,1987,1987,0
20250217,163700,293401564,1987,1987,1987,1987,0
20250217,163600,293401564,1987,1987,1987,1987,4071
20250217,163500,293401564,1987,1987,1987,1987,0
20250217,163400,293401564,1987,1987,1987,1987,0
20250217,163300,293401564,1987,1987,1987,1987,0
20250217,163200,293401564,1987,1987,1987,1987,0
20250217,163100,293401564,1987,1987,1987,1987,0
20250217,163000,293401564,1987,1987,1987,1987,0
20250217,162900,293401564,1987,1987,1987,1987,0
20250217,162800,293401564,1987,1987,1987,1987,0
20250217,162700,293401564,1987,1987,1987,1987,0
20250217,162600,293401564,1987,1987,1987,1987,0
20250217,162500,293401564,1987,1987,1987,1987,0
20250217,162400,293401564,1987,1987,1987,1987,0
20250217,162300,293401564,1987,1987,1987,1987,0
20250217,162200,293401564,1987,1987,1987,1987,0
20250217,162100,293401564,1987,1987,1987,1987,0
20250217,162000,293401564,1987,1987,1987,1987,0
20250217,161900,293401564,1987,1987,1987,1987,0
20250217,161800,293401564,1987,1987,1987,1987,0
20250217,161700,293401564,1987,1987,1987,1987,0
20250217,161600,293401564,1987,1987,1987,1987,0
20250217,161500,293401564,1987,1987,1987,1987,0
20250217,161400,293401564,1987,1987,1987,1987,0
20250217,161300,293401564,1987,1987,1987,1987,0
20250217,161200,293401564,1987,1987,1987,1987,0
20250217,161100,293401564,1987,1987,1987,1987,0
20250217,161000,293401564,1987,1987,1987,1987,0
20250217,160900,293401564,1987,1987,1987,1987,0
20250217,160800,293401564,1987,1987,1987,1987,0
20250217,160700,293401564,1987,1987,1987,1987,0
20250217,160600,293401564,1987,1987,1987,1987,4071
20250217,160500,293401564,1987,1987,1987,1987,0
20250217,160400,293401564,1987,1987,1987,1987,0
20250217,160300,293401564,1987,1987,1987,1987,0
20250217,160200,293401564,1987,1987,1987,1987,0
20250217,160100,293401564,1987,1987,1987,1987,0
20250217,160000,293401564,1987,1987,1987,1987,0
20250217,155900,293401564,1987,1987,1987,1987,0
20250217,155800,293401564,1987,1987,1987,1987,0
20250217,155700,293401564,1987,1987,1987,1987,0
20250217,155600,293401564,1987,1987,1987,1987,0
20250217,155500,293401564,1987,1987,1987,1987,0
20250217,155400,293401564,1987,1987,1987,1987,0
20250217,155300,293401564,1987,1987,1987,1987,0
20250217,155200,293401564,1987,1987,1987,1987,0
20250217,155100,293401564,1987,1987,1987,1987,0
20250217,155000,293401564,1987,1987,1987,1987,0
20250217,154900,293401564,1987,1987,1987,1987,0
20250217,154800,293401564,1987,1987,1987,1987,0
20250217,154700,293401564,1987,1987,1987,1987,0
20250217,154600,293401564,1987,1987,1987,1987,0
20250217,154500,293401564,1987,1987,1987,1987,0
20250217,154400,293401564,1987,1987,1987,1987,0
20250217,154300,293401564,1987,1987,1987,1987,0
20250217,154200,293401564,1987,1987,1987,1987,0
20250217,154100,293401564,1987,1987,1987,1987,0
20250217,154000,293401564,1987,1987,1987,1987,0
20250217,153900,293401564,1987,1987,1987,1987,0
20250217,153800,293401564,1987,1987,1987,1987,0
20250217,153700,293401564,1987,1987,1987,1987,0
20250217,153600,293401564,1987,1987,1987,1987,4071
20250217,153500,293401564,1987,1987,1987,1987,0
20250217,153400,293401564,1987,1987,1987,1987,0
20250217,153300,293401564,1987,1987,1987,1987,0
20250217,153200,293401564,1987,1987,1987,1987,0
20250217,153100,293401564,1987,1987,1987,1987,0
20250217,153000,293401564,1987,1987,1987,1987,4071
20250217,152900,285312487,1987,1987,1987,1987,0
20250217,152800,285312487,1987,1987,1987,1987,0
20250217,152700,285312487,1987,1987,1987,1987,0
20250217,152600,285312487,1987,1987,1987,1987,0
20250217,152500,285312487,1987,1987,1987,1987,0
20250217,152400,285312487,1987,1987,1987,1987,0
20250217,152300,285312487,1987,1987,1987,1987,0
20250217,152200,285312487,1987,1987,1987,1987,0
20250217,152100,285312487,1987,1987,1987,1987,0
20250217,152000,285312487,1987,1987,1987,1987,0
20250217,151900,285312487,1987,1986,2000,1986,164
20250217,151800,284986011,1986,2015,2015,1986,2653
20250217,151700,279658055,2030,2030,2030,2030,0
20250217,151600,279658055,2030,2030,2030,2030,0
20250217,151500,279658055,2030,2025,2030,2020,1174
20250217,151400,277281920,2050,2050,2050,2050,0
20250217,151300,277281920,2050,2050,2050,2050,0
20250217,151200,277281920,2050,2050,2050,2050,0
20250217,151100,277281920,2050,2050,2050,2050,0
20250217,151000,277281920,2050,2050,2050,2050,0
20250217,150900,277281920,2050,2050,2050,2050,0
20250217,150800,277281920,2050,2050,2050,2050,0
20250217,150700,277281920,2050,2050,2050,2050,0
20250217,150600,277281920,2050,2050,2050,2050,0
20250217,150500,277281920,2050,2040,2050,2040,200
20250217,150400,276873695,2040,2040,2040,2040,586
20250217,150300,275678255,2040,2040,2040,2040,0
20250217,150200,275678255,2040,2040,2040,2040,0
20250217,150100,275678255,2040,2040,2040,2040,0
20250217,150000,275678255,2040,2030,2040,2020,311
20250217,145900,275049325,2030,2030,2030,2030,71
20250217,145800,274905195,2030,2045,2045,2030,1439
20250217,145700,271983875,2045,2040,2045,2040,30
20250217,145600,271922645,2040,2040,2040,2040,1
20250217,145500,271920605,2045,2045,2045,2045,0
20250217,145400,271920605,2045,2045,2045,2045,0
20250217,145300,271920605,2045,2045,2045,2045,0
20250217,145200,271920605,2045,2045,2045,2045,0
20250217,145100,271920605,2045,2045,2045,2045,0
20250217,145000,271920605,2045,2045,2045,2045,13
20250217,144900,271894020,2040,2045,2045,2040,8583
20250217,144800,254349665,2050,2045,2050,2045,938
20250217,144700,252430945,2045,2045,2045,2045,0
20250217,144600,252430945,2045,2045,2045,2045,0
20250217,144500,252430945,2045,2045,2045,2045,0
20250217,144400,252430945,2045,2045,2045,2045,0
20250217,144300,252430945,2045,2045,2045,2045,0
20250217,144200,252430945,2045,2030,2045,2030,92
20250217,144100,252244170,2045,2045,2045,2045,0
20250217,144000,252244170,2045,2045,2045,2045,0
20250217,143900,252244170,2045,2045,2045,2045,0
20250217,143800,252244170,2045,2045,2045,2045,0
20250217,143700,252244170,2045,2045,2045,2045,0
20250217,143600,252244170,2045,2045,2045,2045,0
20250217,143500,252244170,2045,2045,2045,2045,0
20250217,143400,252244170,2045,2045,2045,2045,0
20250217,143300,252244170,2045,2045,2045,2045,0
20250217,143200,252244170,2045,2045,2045,2045,0
20250217,143100,252244170,2045,2045,2045,2045,0
20250217,143000,252244170,2045,2045,2045,2045,0
20250217,142900,252244170,2045,2045,2045,2045,0
20250217,142800,252244170,2045,2045,2045,2045,0
20250217,142700,252244170,2045,2045,2045,2045,0
20250217,142600,252244170,2045,2045,2045,2045,0
20250217,142500,252244170,2045,2045,2045,2045,0
20250217,142400,252244170,2045,2045,2045,2045,0
20250217,142300,252244170,2045,2045,2045,2045,23
20250217,142200,252197135,2045,2030,2045,2020,922
20250217,142100,250329645,2025,2035,2050,2020,1475
20250217,142000,247309900,2035,2035,2035,2035,100
20250217,141900,247106400,2020,2085,2085,2020,9512
20250217,141800,227592950,2075,2080,2080,2065,463
20250217,141700,226632145,2095,2100,2100,2095,131
20250217,141600,226357245,2115,2115,2115,2115,20
20250217,141500,226314945,2115,2125,2125,2115,606
20250217,141400,225033245,2125,2130,2180,2125,29391
20250217,141300,161645850,2105,2090,2145,2090,4726
20250217,141200,151654765,2095,2095,2095,2095,0
20250217,141100,151654765,2095,2095,2095,2095,0
20250217,141000,151654765,2095,2095,2095,2095,0
20250217,140900,151654765,2095,2095,2095,2095,0
20250217,140800,151654765,2095,2095,2095,2095,0
20250217,140700,151654765,2095,2095,2095,2095,0
20250217,140600,151654765,2095,2095,2095,2095,0
20250217,140500,151654765,2095,2085,2095,2085,150
20250217,140400,151341995,2085,2085,2085,2085,0
20250217,140300,151341995,2085,2085,2085,2085,0
20250217,140200,151341995,2085,2085,2085,2085,85
20250217,140100,151164770,2085,2080,2085,2080,915
20250217,140000,149258150,2100,2100,2100,2100,0
20250217,135900,149258150,2100,2100,2100,2100,0
20250217,135800,149258150,2100,2100,2100,2100,1
20250217,135700,149256050,2095,2080,2100,2080,7229
20250217,135600,134118525,2080,2080,2080,2080,0
20250217,135500,134118525,2080,2080,2080,2080,0
20250217,135400,134118525,2080,2080,2080,2080,0
20250217,135300,134118525,2080,2080,2080,2080,0
20250217,135200,134118525,2080,2080,2080,2080,0
20250217,135100,134118525,2080,2080,2080,2080,5
20250217,135000,134108125,2065,2065,2065,2065,1
20250217,134900,134106060,2085,2065,2085,2065,2
20250217,134800,134101910,2085,2100,2100,2085,83
20250217,134700,133927655,2115,2105,2115,2095,5001
20250217,134600,123438155,2120,2120,2120,2120,10
20250217,134500,123416955,2105,2135,2135,2105,3105
20250217,134400,116811805,2135,2160,2165,2130,3415
20250217,134300,109462465,2170,2115,2170,2115,12775
20250217,134200,82038125,2120,2075,2120,2075,1483
20250217,134100,78901405,2105,2095,2105,2060,1750
20250217,134000,75263390,2095,2090,2095,2090,1090
20250217,133900,72980145,2090,2085,2090,2085,2168
20250217,133800,68449350,2085,2080,2090,2080,734
20250217,133700,66918360,2080,2070,2080,2070,3146
20250217,133600,60383865,2070,2070,2070,2070,298
20250217,133500,59767005,2070,2070,2070,2070,0
20250217,133400,59767005,2070,2070,2070,2070,0
20250217,133300,59767005,2070,2070,2070,2070,92
20250217,133200,59576565,2055,2055,2055,2055,0
20250217,133100,59576565,2055,2055,2055,2055,0
20250217,133000,59576565,2055,2055,2055,2055,106
20250217,132900,59358735,2070,2065,2070,2065,1000
20250217,132800,57290235,2055,2055,2055,2055,0
20250217,132700,57290235,2055,2055,2055,2055,500
20250217,132600,56262735,2050,2050,2050,2050,0
20250217,132500,56262735,2050,2050,2050,2050,0
20250217,132400,56262735,2050,2050,2050,2050,504
20250217,132300,55229535,2050,2050,2050,2050,0
20250217,132200,55229535,2050,2050,2050,2050,0
20250217,132100,55229535,2050,2050,2050,2050,0
20250217,132000,55229535,2050,2050,2050,2050,0
20250217,131900,55229535,2050,2050,2050,2050,0
20250217,131800,55229535,2050,2050,2050,2050,0
20250217,131700,55229535,2050,2050,2050,2050,16
20250217,131600,55196735,2050,2050,2050,2050,0
20250217,131500,55196735,2050,2050,2050,2050,1
20250217,131400,55194685,2050,2050,2050,2050,300
20250217,131300,54579685,2050,2050,2050,2050,0
20250217,131200,54579685,2050,2050,2050,2050,0
20250217,131100,54579685,2050,2045,2050,2045,50
20250217,131000,54477390,2040,2040,2050,2040,140
20250217,130900,54191205,2040,2040,2040,2040,0
20250217,130800,54191205,2040,2040,2040,2040,100
20250217,130700,53987205,2040,2040,2040,2040,0
20250217,130600,53987205,2040,2040,2040,2040,0
20250217,130500,53987205,2040,2040,2040,2040,1
20250217,130400,53985165,2025,2025,2025,2025,0
20250217,130300,53985165,2025,2025,2025,2025,0
20250217,130200,53985165,2025,2025,2025,2025,0
20250217,130100,53985165,2025,2025,2025,2025,0
20250217,130000,53985165,2025,2025,2025,2025,0
20250217,125900,53985165,2025,2025,2025,2025,0
20250217,125800,53985165,2025,2025,2025,2025,0
20250217,125700,53985165,2025,2025,2025,2025,0
20250217,125600,53985165,2025,2025,2025,2025,0
20250217,125500,53985165,2025,2025,2025,2025,0
20250217,125400,53985165,2025,2025,2025,2025,0
20250217,125300,53985165,2025,2025,2025,2025,13
20250217,125200,53958840,2030,2030,2030,2030,0
20250217,125100,53958840,2030,2030,2030,2030,0
20250217,125000,53958840,2030,2030,2030,2030,0
20250217,124900,53958840,2030,2030,2030,2030,0
20250217,124800,53958840,2030,2030,2030,2030,0
20250217,124700,53958840,2030,2030,2030,2030,500
20250217,124600,52943840,2025,2025,2025,2025,0
20250217,124500,52943840,2025,2025,2025,2025,0
20250217,124400,52943840,2025,2025,2025,2025,0
20250217,124300,52943840,2025,2025,2025,2025,0
20250217,124200,52943840,2025,2025,2025,2025,0
20250217,124100,52943840,2025,2025,2025,2025,0
20250217,124000,52943840,2025,2025,2025,2025,0
20250217,123900,52943840,2025,2025,2025,2025,19
20250217,123800,52905365,2045,2045,2045,2045,1
20250217,123700,52903320,2025,2025,2025,2025,0
20250217,123600,52903320,2025,2025,2025,2025,0
20250217,123500,52903320,2025,2025,2025,2025,0
20250217,123400,52903320,2025,2025,2025,2025,0
20250217,123300,52903320,2025,2025,2025,2025,0
20250217,123200,52903320,2025,2025,2025,2025,0
20250217,123100,52903320,2025,2025,2025,2025,1
20250217,123000,52901295,2045,2045,2045,2045,0
20250217,122900,52901295,2045,2045,2045,2045,0
20250217,122800,52901295,2045,2045,2045,2045,0
20250217,122700,52901295,2045,2045,2045,2045,0
20250217,122600,52901295,2045,2045,2045,2045,0
20250217,122500,52901295,2045,2045,2045,2045,0
20250217,122400,52901295,2045,2045,2045,2045,0
20250217,122300,52901295,2045,2045,2045,2045,0
20250217,122200,52901295,2045,2045,2045,2045,0
20250217,122100,52901295,2045,2045,2045,2045,0
20250217,122000,52901295,2045,2045,2045,2045,0
20250217,121900,52901295,2045,2045,2045,2045,0
20250217,121800,52901295,2045,2045,2045,2045,0
20250217,121700,52901295,2045,2045,2045,2045,0
20250217,121600,52901295,2045,2045,2045,2045,0
20250217,121500,52901295,2045,2045,2045,2045,0
20250217,121400,52901295,2045,2045,2045,2045,0
20250217,121300,52901295,2045,2045,2045,2045,0
20250217,121200,52901295,2045,2045,2045,2045,0
20250217,121100,52901295,2045,2040,2045,2040,2
20250217,121000,52897210,2045,2045,2045,2045,0
20250217,120900,52897210,2045,2045,2045,2045,0
20250217,120800,52897210,2045,2045,2045,2045,0
20250217,120700,52897210,2045,2045,2045,2045,1
20250217,120600,52895165,2050,2050,2050,2050,0
20250217,120500,52895165,2050,2050,2050,2050,0
20250217,120400,52895165,2050,2050,2050,2050,0
20250217,120300,52895165,2050,2050,2050,2050,0
20250217,120200,52895165,2050,2050,2050,2050,0
20250217,120100,52895165,2050,2050,2050,2050,0
20250217,120000,52895165,2050,2050,2050,2050,0
20250217,115900,52895165,2050,2050,2050,2050,0
20250217,115800,52895165,2050,2050,2050,2050,0
20250217,115700,52895165,2050,2050,2050,2050,0
20250217,115600,52895165,2050,2050,2050,2050,0
20250217,115500,52895165,2050,2050,2050,2050,0
20250217,115400,52895165,2050,2050,2050,2050,0
20250217,115300,52895165,2050,2050,2050,2050,0
20250217,115200,52895165,2050,2045,2050,2045,100
20250217,115100,52690235,2050,2045,2050,2045,100
20250217,115000,52485300,2045,2045,2045,2045,0
20250217,114900,52485300,2045,2045,2045,2045,0
20250217,114800,52485300,2045,2045,2045,2045,0
20250217,114700,52485300,2045,2045,2045,2045,0
20250217,114600,52485300,2045,2045,2045,2045,1
20250217,114500,52483255,2050,2050,2050,2050,0
20250217,114400,52483255,2050,2050,2050,2050,0
20250217,114300,52483255,2050,2045,2050,2045,320
20250217,114200,51828595,2045,2040,2045,2040,200
20250217,114100,51420535,2040,2040,2040,2040,0
20250217,114000,51420535,2040,2040,2040,2040,0
20250217,113900,51420535,2040,2040,2040,2040,0
20250217,113800,51420535,2040,2035,2040,2035,398
20250217,113700,50610575,2030,2030,2030,2030,380
20250217,113600,49839175,2030,2015,2030,2015,1002
20250217,113500,47810240,2020,2020,2020,2020,0
20250217,113400,47810240,2020,2020,2020,2020,0
20250217,113300,47810240,2020,2020,2020,2020,0
20250217,113200,47810240,2020,2020,2020,2020,0
20250217,113100,47810240,2020,2020,2020,2020,0
20250217,113000,47810240,2020,2020,2020,2020,0
20250217,112900,47810240,2020,2020,2020,2020,0
20250217,112800,47810240,2020,2020,2020,2020,0
20250217,112700,47810240,2020,2020,2020,2020,0
20250217,112600,47810240,2020,2020,2020,2020,0
20250217,112500,47810240,2020,2020,2020,2020,0
20250217,112400,47810240,2020,2020,2020,2020,9
20250217,112300,47792060,2020,2020,2020,2020,1675
20250217,112200,44408560,2020,2030,2030,2020,2873
20250217,112100,38590060,2040,2040,2040,2040,0
20250217,112000,38590060,2040,2040,2040,2040,0
20250217,111900,38590060,2040,2040,2040,2040,0
20250217,111800,38590060,2040,2040,2040,2040,0
20250217,111700,38590060,2040,2040,2040,2040,0
20250217,111600,38590060,2040,2040,2040,2040,0
20250217,111500,38590060,2040,2040,2040,2040,0
20250217,111400,38590060,2040,2040,2040,2040,0
20250217,111300,38590060,2040,2040,2040,2040,0
20250217,111200,38590060,2040,2040,2040,2040,0
20250217,111100,38590060,2040,2040,2040,2040,0
20250217,111000,38590060,2040,2040,2040,2040,3
20250217,110900,38583940,2040,2040,2040,2040,0
20250217,110800,38583940,2040,2040,2040,2040,0
20250217,110700,38583940,2040,2040,2040,2040,0
20250217,110600,38583940,2040,2040,2040,2040,0
20250217,110500,38583940,2040,2040,2040,2040,0
20250217,110400,38583940,2040,2040,2040,2040,0
20250217,110300,38583940,2040,2040,2040,2040,0
20250217,110200,38583940,2040,2040,2040,2040,0
20250217,110100,38583940,2040,2040,2040,2040,0
20250217,110000,38583940,2040,2040,2040,2040,1
20250217,105900,38581900,2040,2040,2040,2040,0
20250217,105800,38581900,2040,2040,2040,2040,0
20250217,105700,38581900,2040,2040,2040,2040,0
20250217,105600,38581900,2040,2040,2040,2040,1
20250217,105500,38579860,2035,2035,2035,2035,0
20250217,105400,38579860,2035,2035,2035,2035,0
20250217,105300,38579860,2035,2035,2035,2035,0
20250217,105200,38579860,2035,2035,2035,2035,0
20250217,105100,38579860,2035,2040,2040,2035,612
20250217,105000,37334435,2045,2045,2045,2045,0
20250217,104900,37334435,2045,2045,2045,2045,0
20250217,104800,37334435,2045,2045,2045,2045,2
20250217,104700,37330345,2045,2045,2045,2045,0
20250217,104600,37330345,2045,2045,2045,2045,0
20250217,104500,37330345,2045,2045,2045,2045,0
20250217,104400,37330345,2045,2045,2045,2045,0
20250217,104300,37330345,2045,2045,2045,2045,0
20250217,104200,37330345,2045,2045,2045,2045,0
20250217,104100,37330345,2045,2045,2045,2045,0
20250217,104000,37330345,2045,2045,2045,2045,0
20250217,103900,37330345,2045,2045,2045,2045,0
20250217,103800,37330345,2045,2045,2045,2045,4
20250217,103700,37322165,2045,2045,2045,2045,0
20250217,103600,37322165,2045,2045,2045,2045,100
20250217,103500,37117665,2045,2045,2045,2045,50
20250217,103400,37015415,2030,2030,2045,2030,495
20250217,103300,36010550,2030,2045,2045,2030,101
20250217,103200,35805505,2045,2030,2045,2030,3
20250217,103100,35799400,2030,2030,2030,2030,467
20250217,103000,34851390,2045,2045,2045,2045,32
20250217,102900,34785950,2040,2040,2040,2040,0
20250217,102800,34785950,2040,2040,2040,2040,0
20250217,102700,34785950,2040,2040,2040,2040,1000
20250217,102600,32745950,2040,2040,2040,2040,0
20250217,102500,32745950,2040,2040,2040,2040,0
20250217,102400,32745950,2040,2040,2040,2040,0
20250217,102300,32745950,2040,2040,2040,2040,0
20250217,102200,32745950,2040,2040,2040,2040,0
20250217,102100,32745950,2040,2040,2040,2040,1
20250217,102000,32743910,2040,2040,2040,2040,5
20250217,101900,32733710,2040,2040,2040,2040,29
20250217,101800,32674550,2030,2030,2030,2030,28
20250217,101700,32617710,2045,2045,2045,2045,0
20250217,101600,32617710,2045,2045,2045,2045,0
20250217,101500,32617710,2045,2045,2045,2045,0
20250217,101400,32617710,2045,2045,2045,2045,0
20250217,101300,32617710,2045,2045,2045,2045,0
20250217,101200,32617710,2045,2045,2045,2045,0
20250217,101100,32617710,2045,2045,2045,2045,1
20250217,101000,32615665,2035,2035,2035,2035,0
20250217,100900,32615665,2035,2040,2040,2035,172
20250217,100800,32265580,2045,2045,2045,2045,1
20250217,100700,32263535,2040,2040,2040,2040,36
20250217,100600,32190095,2045,2045,2045,2045,175
20250217,100500,31832220,2055,2055,2055,2055,0
20250217,100400,31832220,2055,2055,2055,2055,10
20250217,100300,31811670,2045,2045,2045,2045,0
20250217,100200,31811670,2045,2045,2045,2045,0
20250217,100100,31811670,2045,2070,2070,2045,1983
20250217,100000,27749890,2070,2070,2070,2070,0
20250217,095900,27749890,2070,2070,2070,2070,0
20250217,095800,27749890,2070,2070,2070,2070,0
20250217,095700,27749890,2070,2070,2070,2070,0
20250217,095600,27749890,2070,2070,2070,2070,0
20250217,095500,27749890,2070,2070,2070,2070,0
20250217,095400,27749890,2070,2070,2070,2070,0
20250217,095300,27749890,2070,2070,2070,2070,0
20250217,095200,27749890,2070,2070,2070,2070,10
20250217,095100,27729190,2050,2050,2050,2050,74
20250217,095000,27577490,2070,2050,2070,2050,11
20250217,094900,27554740,2070,2070,2070,2070,0
20250217,094800,27554740,2070,2070,2070,2070,0
20250217,094700,27554740,2070,2070,2070,2070,0
20250217,094600,27554740,2070,2070,2070,2070,15
20250217,094500,27523690,2070,2055,2070,2055,136
20250217,094400,27244045,2075,2070,2075,2070,1111
20250217,094300,24939970,2080,2075,2080,2075,2000
20250217,094200,20781205,2080,2070,2080,2070,500
20250217,094100,19743965,2070,2070,2070,2070,0
20250217,094000,19743965,2070,2055,2070,2055,101
20250217,093900,19536395,2080,2080,2080,2080,0
20250217,093800,19536395,2080,2075,2080,2075,250
20250217,093700,19017500,2080,2070,2080,2070,500
20250217,093600,17981760,2070,2070,2070,2070,0
20250217,093500,17981760,2070,2070,2070,2070,0
20250217,093400,17981760,2070,2070,2070,2070,0
20250217,093300,17981760,2070,2070,2070,2070,0
20250217,093200,17981760,2070,2070,2070,2070,0
20250217,093100,17981760,2070,2070,2070,2070,0
20250217,093000,17981760,2070,2070,2070,2070,0
20250217,092900,17981760,2070,2070,2070,2070,0
20250217,092800,17981760,2070,2065,2070,2065,98
20250217,092700,17779340,2065,2065,2065,2065,1000
20250217,092600,15714340,2065,2065,2065,2065,5
20250217,092500,15704015,2065,2065,2065,2065,0
20250217,092400,15704015,2065,2065,2065,2065,1
20250217,092300,15701950,2040,2040,2040,2040,2
20250217,092200,15697870,2065,2065,2065,2065,0
20250217,092100,15697870,2065,2065,2065,2065,0
20250217,092000,15697870,2065,2065,2065,2065,10
20250217,091900,15677220,2040,2040,2040,2040,0
20250217,091800,15677220,2040,2040,2040,2040,0
20250217,091700,15677220,2040,2040,2040,2040,0
20250217,091600,15677220,2040,2065,2065,2040,2
20250217,091500,15673115,2030,2030,2030,2030,0
20250217,091400,15673115,2030,2030,2030,2030,0
20250217,091300,15673115,2030,2030,2030,2030,0
20250217,091200,15673115,2030,2065,2065,2030,3806
20250217,091100,7885640,2065,2065,2065,2065,0
20250217,091000,7885640,2065,2065,2065,2065,0
20250217,090900,7885640,2065,2065,2065,2065,15
20250217,090800,7854665,2065,2065,2065,2065,0
20250217,090700,7854665,2065,2065,2065,2065,2787
20250217,090600,2099510,2070,2070,2070,2070,0
20250217,090500,2099510,2070,2065,2070,2065,382
20250217,090400,1310515,2065,2065,2065,2065,200
20250217,090300,897515,2065,2065,2065,2065,0
20250217,090200,897515,2065,2065,2065,2065,0
20250217,090100,897515,2065,2070,2070,2065,104
20250217,090000,682260,2055,2055,2055,2055,332