KissMeData/053260/min/candle-20250217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,193700,15223740,3860,3860,3860,3860,414
20250217,193600,15223740,3860,3860,3860,3860,0
20250217,193500,15223740,3860,3860,3860,3860,0
20250217,193400,15223740,3860,3860,3860,3860,0
20250217,193300,15223740,3860,3860,3860,3860,0
20250217,193200,15223740,3860,3860,3860,3860,0
20250217,193100,15223740,3860,3860,3860,3860,0
20250217,193000,15223740,3860,3860,3860,3860,0
20250217,192900,15223740,3860,3860,3860,3860,0
20250217,192800,15223740,3860,3860,3860,3860,0
20250217,192700,15223740,3860,3860,3860,3860,0
20250217,192600,15223740,3860,3860,3860,3860,0
20250217,192500,15223740,3860,3860,3860,3860,0
20250217,192400,15223740,3860,3860,3860,3860,0
20250217,192300,15223740,3860,3860,3860,3860,0
20250217,192200,15223740,3860,3860,3860,3860,0
20250217,192100,15223740,3860,3860,3860,3860,0
20250217,192000,15223740,3860,3860,3860,3860,0
20250217,191900,15223740,3860,3860,3860,3860,0
20250217,191800,15223740,3860,3860,3860,3860,0
20250217,191700,15223740,3860,3860,3860,3860,0
20250217,191600,15223740,3860,3860,3860,3860,0
20250217,191500,15223740,3860,3860,3860,3860,0
20250217,191400,15223740,3860,3860,3860,3860,0
20250217,191300,15223740,3860,3860,3860,3860,0
20250217,191200,15223740,3860,3860,3860,3860,0
20250217,191100,15223740,3860,3860,3860,3860,0
20250217,191000,15223740,3860,3860,3860,3860,0
20250217,190900,15223740,3860,3860,3860,3860,0
20250217,190800,15223740,3860,3860,3860,3860,0
20250217,190700,15223740,3860,3860,3860,3860,414
20250217,190600,15223740,3860,3860,3860,3860,0
20250217,190500,15223740,3860,3860,3860,3860,0
20250217,190400,15223740,3860,3860,3860,3860,0
20250217,190300,15223740,3860,3860,3860,3860,0
20250217,190200,15223740,3860,3860,3860,3860,0
20250217,190100,15223740,3860,3860,3860,3860,0
20250217,190000,15223740,3860,3860,3860,3860,0
20250217,185900,15223740,3860,3860,3860,3860,0
20250217,185800,15223740,3860,3860,3860,3860,0
20250217,185700,15223740,3860,3860,3860,3860,0
20250217,185600,15223740,3860,3860,3860,3860,0
20250217,185500,15223740,3860,3860,3860,3860,0
20250217,185400,15223740,3860,3860,3860,3860,0
20250217,185300,15223740,3860,3860,3860,3860,0
20250217,185200,15223740,3860,3860,3860,3860,0
20250217,185100,15223740,3860,3860,3860,3860,0
20250217,185000,15223740,3860,3860,3860,3860,0
20250217,184900,15223740,3860,3860,3860,3860,0
20250217,184800,15223740,3860,3860,3860,3860,0
20250217,184700,15223740,3860,3860,3860,3860,0
20250217,184600,15223740,3860,3860,3860,3860,0
20250217,184500,15223740,3860,3860,3860,3860,0
20250217,184400,15223740,3860,3860,3860,3860,0
20250217,184300,15223740,3860,3860,3860,3860,0
20250217,184200,15223740,3860,3860,3860,3860,0
20250217,184100,15223740,3860,3860,3860,3860,0
20250217,184000,15223740,3860,3860,3860,3860,0
20250217,183900,15223740,3860,3860,3860,3860,0
20250217,183800,15223740,3860,3860,3860,3860,0
20250217,183700,15223740,3860,3860,3860,3860,414
20250217,183600,15223740,3860,3860,3860,3860,0
20250217,183500,15223740,3860,3860,3860,3860,0
20250217,183400,15223740,3860,3860,3860,3860,0
20250217,183300,15223740,3860,3860,3860,3860,0
20250217,183200,15223740,3860,3860,3860,3860,0
20250217,183100,15223740,3860,3860,3860,3860,0
20250217,183000,15223740,3860,3860,3860,3860,0
20250217,182900,15223740,3860,3860,3860,3860,0
20250217,182800,15223740,3860,3860,3860,3860,0
20250217,182700,15223740,3860,3860,3860,3860,0
20250217,182600,15223740,3860,3860,3860,3860,0
20250217,182500,15223740,3860,3860,3860,3860,0
20250217,182400,15223740,3860,3860,3860,3860,0
20250217,182300,15223740,3860,3860,3860,3860,0
20250217,182200,15223740,3860,3860,3860,3860,0
20250217,182100,15223740,3860,3860,3860,3860,0
20250217,182000,15223740,3860,3860,3860,3860,0
20250217,181900,15223740,3860,3860,3860,3860,0
20250217,181800,15223740,3860,3860,3860,3860,0
20250217,181700,15223740,3860,3860,3860,3860,0
20250217,181600,15223740,3860,3860,3860,3860,0
20250217,181500,15223740,3860,3860,3860,3860,0
20250217,181400,15223740,3860,3860,3860,3860,0
20250217,181300,15223740,3860,3860,3860,3860,0
20250217,181200,15223740,3860,3860,3860,3860,0
20250217,181100,15223740,3860,3860,3860,3860,0
20250217,181000,15223740,3860,3860,3860,3860,0
20250217,180900,15223740,3860,3860,3860,3860,0
20250217,180800,15223740,3860,3860,3860,3860,0
20250217,180700,15223740,3860,3860,3860,3860,414
20250217,180600,15223740,3860,3860,3860,3860,0
20250217,180500,15223740,3860,3860,3860,3860,0
20250217,180400,15223740,3860,3860,3860,3860,0
20250217,180300,15223740,3860,3860,3860,3860,0
20250217,180200,15223740,3860,3860,3860,3860,0
20250217,180100,15223740,3860,3860,3860,3860,0
20250217,180000,15223740,3860,3860,3860,3860,0
20250217,175900,15223740,3860,3860,3860,3860,0
20250217,175800,15223740,3860,3860,3860,3860,0
20250217,175700,15223740,3860,3860,3860,3860,0
20250217,175600,15223740,3860,3860,3860,3860,0
20250217,175500,15223740,3860,3860,3860,3860,0
20250217,175400,15223740,3860,3860,3860,3860,0
20250217,175300,15223740,3860,3860,3860,3860,0
20250217,175200,15223740,3860,3860,3860,3860,0
20250217,175100,15223740,3860,3860,3860,3860,0
20250217,175000,15223740,3860,3860,3860,3860,0
20250217,174900,15223740,3860,3860,3860,3860,0
20250217,174800,15223740,3860,3860,3860,3860,0
20250217,174700,15223740,3860,3860,3860,3860,0
20250217,174600,15223740,3860,3860,3860,3860,0
20250217,174500,15223740,3860,3860,3860,3860,0
20250217,174400,15223740,3860,3860,3860,3860,0
20250217,174300,15223740,3860,3860,3860,3860,0
20250217,174200,15223740,3860,3860,3860,3860,0
20250217,174100,15223740,3860,3860,3860,3860,0
20250217,174000,15223740,3860,3860,3860,3860,0
20250217,173900,15223740,3860,3860,3860,3860,0
20250217,173800,15223740,3860,3860,3860,3860,0
20250217,173700,15223740,3860,3860,3860,3860,414
20250217,173600,15223740,3860,3860,3860,3860,0
20250217,173500,15223740,3860,3860,3860,3860,0
20250217,173400,15223740,3860,3860,3860,3860,0
20250217,173300,15223740,3860,3860,3860,3860,0
20250217,173200,15223740,3860,3860,3860,3860,0
20250217,173100,15223740,3860,3860,3860,3860,0
20250217,173000,15223740,3860,3860,3860,3860,0
20250217,172900,15223740,3860,3860,3860,3860,0
20250217,172800,15223740,3860,3860,3860,3860,0
20250217,172700,15223740,3860,3860,3860,3860,0
20250217,172600,15223740,3860,3860,3860,3860,0
20250217,172500,15223740,3860,3860,3860,3860,0
20250217,172400,15223740,3860,3860,3860,3860,0
20250217,172300,15223740,3860,3860,3860,3860,0
20250217,172200,15223740,3860,3860,3860,3860,0
20250217,172100,15223740,3860,3860,3860,3860,0
20250217,172000,15223740,3860,3860,3860,3860,0
20250217,171900,15223740,3860,3860,3860,3860,0
20250217,171800,15223740,3860,3860,3860,3860,0
20250217,171700,15223740,3860,3860,3860,3860,0
20250217,171600,15223740,3860,3860,3860,3860,0
20250217,171500,15223740,3860,3860,3860,3860,0
20250217,171400,15223740,3860,3860,3860,3860,0
20250217,171300,15223740,3860,3860,3860,3860,0
20250217,171200,15223740,3860,3860,3860,3860,0
20250217,171100,15223740,3860,3860,3860,3860,0
20250217,171000,15223740,3860,3860,3860,3860,0
20250217,170900,15223740,3860,3860,3860,3860,0
20250217,170800,15223740,3860,3860,3860,3860,0
20250217,170700,15223740,3860,3860,3860,3860,414
20250217,170600,15223740,3860,3860,3860,3860,0
20250217,170500,15223740,3860,3860,3860,3860,0
20250217,170400,15223740,3860,3860,3860,3860,0
20250217,170300,15223740,3860,3860,3860,3860,0
20250217,170200,15223740,3860,3860,3860,3860,0
20250217,170100,15223740,3860,3860,3860,3860,0
20250217,170000,15223740,3860,3860,3860,3860,0
20250217,165900,15223740,3860,3860,3860,3860,0
20250217,165800,15223740,3860,3860,3860,3860,0
20250217,165700,15223740,3860,3860,3860,3860,0
20250217,165600,15223740,3860,3860,3860,3860,0
20250217,165500,15223740,3860,3860,3860,3860,0
20250217,165400,15223740,3860,3860,3860,3860,0
20250217,165300,15223740,3860,3860,3860,3860,0
20250217,165200,15223740,3860,3860,3860,3860,0
20250217,165100,15223740,3860,3860,3860,3860,0
20250217,165000,15223740,3860,3860,3860,3860,0
20250217,164900,15223740,3860,3860,3860,3860,0
20250217,164800,15223740,3860,3860,3860,3860,0
20250217,164700,15223740,3860,3860,3860,3860,0
20250217,164600,15223740,3860,3860,3860,3860,0
20250217,164500,15223740,3860,3860,3860,3860,0
20250217,164400,15223740,3860,3860,3860,3860,0
20250217,164300,15223740,3860,3860,3860,3860,0
20250217,164200,15223740,3860,3860,3860,3860,0
20250217,164100,15223740,3860,3860,3860,3860,0
20250217,164000,15223740,3860,3860,3860,3860,0
20250217,163900,15223740,3860,3860,3860,3860,0
20250217,163800,15223740,3860,3860,3860,3860,0
20250217,163700,15223740,3860,3860,3860,3860,414
20250217,163600,15223740,3860,3860,3860,3860,0
20250217,163500,15223740,3860,3860,3860,3860,0
20250217,163400,15223740,3860,3860,3860,3860,0
20250217,163300,15223740,3860,3860,3860,3860,0
20250217,163200,15223740,3860,3860,3860,3860,0
20250217,163100,15223740,3860,3860,3860,3860,0
20250217,163000,15223740,3860,3860,3860,3860,0
20250217,162900,15223740,3860,3860,3860,3860,0
20250217,162800,15223740,3860,3860,3860,3860,0
20250217,162700,15223740,3860,3860,3860,3860,0
20250217,162600,15223740,3860,3860,3860,3860,0
20250217,162500,15223740,3860,3860,3860,3860,0
20250217,162400,15223740,3860,3860,3860,3860,0
20250217,162300,15223740,3860,3860,3860,3860,0
20250217,162200,15223740,3860,3860,3860,3860,0
20250217,162100,15223740,3860,3860,3860,3860,0
20250217,162000,15223740,3860,3860,3860,3860,0
20250217,161900,15223740,3860,3860,3860,3860,0
20250217,161800,15223740,3860,3860,3860,3860,0
20250217,161700,15223740,3860,3860,3860,3860,0
20250217,161600,15223740,3860,3860,3860,3860,0
20250217,161500,15223740,3860,3860,3860,3860,0
20250217,161400,15223740,3860,3860,3860,3860,0
20250217,161300,15223740,3860,3860,3860,3860,0
20250217,161200,15223740,3860,3860,3860,3860,0
20250217,161100,15223740,3860,3860,3860,3860,0
20250217,161000,15223740,3860,3860,3860,3860,0
20250217,160900,15223740,3860,3860,3860,3860,0
20250217,160800,15223740,3860,3860,3860,3860,0
20250217,160700,15223740,3860,3860,3860,3860,414
20250217,160600,15223740,3860,3860,3860,3860,0
20250217,160500,15223740,3860,3860,3860,3860,0
20250217,160400,15223740,3860,3860,3860,3860,0
20250217,160300,15223740,3860,3860,3860,3860,0
20250217,160200,15223740,3860,3860,3860,3860,0
20250217,160100,15223740,3860,3860,3860,3860,0
20250217,160000,15223740,3860,3860,3860,3860,0
20250217,155900,15223740,3860,3860,3860,3860,0
20250217,155800,15223740,3860,3860,3860,3860,0
20250217,155700,15223740,3860,3860,3860,3860,0
20250217,155600,15223740,3860,3860,3860,3860,0
20250217,155500,15223740,3860,3860,3860,3860,0
20250217,155400,15223740,3860,3860,3860,3860,0
20250217,155300,15223740,3860,3860,3860,3860,0
20250217,155200,15223740,3860,3860,3860,3860,0
20250217,155100,15223740,3860,3860,3860,3860,0
20250217,155000,15223740,3860,3860,3860,3860,0
20250217,154900,15223740,3860,3860,3860,3860,0
20250217,154800,15223740,3860,3860,3860,3860,0
20250217,154700,15223740,3860,3860,3860,3860,0
20250217,154600,15223740,3860,3860,3860,3860,0
20250217,154500,15223740,3860,3860,3860,3860,0
20250217,154400,15223740,3860,3860,3860,3860,0
20250217,154300,15223740,3860,3860,3860,3860,0
20250217,154200,15223740,3860,3860,3860,3860,0
20250217,154100,15223740,3860,3860,3860,3860,0
20250217,154000,15223740,3860,3860,3860,3860,0
20250217,153900,15223740,3860,3860,3860,3860,0
20250217,153800,15223740,3860,3860,3860,3860,0
20250217,153700,15223740,3860,3860,3860,3860,414
20250217,153600,15223740,3860,3860,3860,3860,0
20250217,153500,15223740,3860,3860,3860,3860,0
20250217,153400,15223740,3860,3860,3860,3860,0
20250217,153300,15223740,3860,3860,3860,3860,0
20250217,153200,15223740,3860,3860,3860,3860,0
20250217,153100,15223740,3860,3860,3860,3860,0
20250217,153000,15223740,3860,3860,3860,3860,414
20250217,152900,13625700,3870,3870,3870,3870,0
20250217,152800,13625700,3870,3870,3870,3870,0
20250217,152700,13625700,3870,3870,3870,3870,0
20250217,152600,13625700,3870,3870,3870,3870,0
20250217,152500,13625700,3870,3870,3870,3870,0
20250217,152400,13625700,3870,3870,3870,3870,0
20250217,152300,13625700,3870,3870,3870,3870,0
20250217,152200,13625700,3870,3870,3870,3870,0
20250217,152100,13625700,3870,3870,3870,3870,0
20250217,152000,13625700,3870,3870,3870,3870,0
20250217,151900,13625700,3870,3870,3870,3870,0
20250217,151800,13625700,3870,3870,3870,3870,0
20250217,151700,13625700,3870,3870,3870,3870,0
20250217,151600,13625700,3870,3870,3870,3870,0
20250217,151500,13625700,3870,3870,3870,3870,0
20250217,151400,13625700,3870,3870,3870,3870,0
20250217,151300,13625700,3870,3870,3870,3870,0
20250217,151200,13625700,3870,3870,3870,3870,0
20250217,151100,13625700,3870,3870,3870,3870,0
20250217,151000,13625700,3870,3870,3870,3870,0
20250217,150900,13625700,3870,3870,3870,3870,0
20250217,150800,13625700,3870,3870,3870,3870,0
20250217,150700,13625700,3870,3870,3870,3870,0
20250217,150600,13625700,3870,3870,3870,3870,0
20250217,150500,13625700,3870,3870,3870,3870,0
20250217,150400,13625700,3870,3870,3870,3870,0
20250217,150300,13625700,3870,3870,3870,3870,0
20250217,150200,13625700,3870,3870,3870,3870,0
20250217,150100,13625700,3870,3870,3870,3870,0
20250217,150000,13625700,3870,3870,3870,3870,0
20250217,145900,13625700,3870,3870,3870,3870,0
20250217,145800,13625700,3870,3870,3870,3870,0
20250217,145700,13625700,3870,3870,3870,3870,0
20250217,145600,13625700,3870,3870,3870,3870,0
20250217,145500,13625700,3870,3870,3870,3870,2
20250217,145400,13617960,3875,3875,3875,3875,0
20250217,145300,13617960,3875,3875,3875,3875,0
20250217,145200,13617960,3875,3875,3875,3875,0
20250217,145100,13617960,3875,3865,3875,3865,20
20250217,145000,13540480,3875,3875,3875,3875,0
20250217,144900,13540480,3875,3875,3875,3875,0
20250217,144800,13540480,3875,3875,3875,3875,0
20250217,144700,13540480,3875,3875,3875,3875,0
20250217,144600,13540480,3875,3875,3875,3875,0
20250217,144500,13540480,3875,3875,3875,3875,0
20250217,144400,13540480,3875,3875,3875,3875,0
20250217,144300,13540480,3875,3875,3875,3875,0
20250217,144200,13540480,3875,3875,3875,3875,0
20250217,144100,13540480,3875,3875,3875,3875,0
20250217,144000,13540480,3875,3875,3875,3875,0
20250217,143900,13540480,3875,3875,3875,3875,0
20250217,143800,13540480,3875,3875,3875,3875,0
20250217,143700,13540480,3875,3875,3875,3875,0
20250217,143600,13540480,3875,3875,3875,3875,0
20250217,143500,13540480,3875,3875,3875,3875,2
20250217,143400,13532730,3875,3875,3875,3875,0
20250217,143300,13532730,3875,3875,3875,3875,0
20250217,143200,13532730,3875,3875,3875,3875,0
20250217,143100,13532730,3875,3875,3875,3875,0
20250217,143000,13532730,3875,3875,3875,3875,0
20250217,142900,13532730,3875,3875,3875,3875,0
20250217,142800,13532730,3875,3875,3875,3875,0
20250217,142700,13532730,3875,3875,3875,3875,0
20250217,142600,13532730,3875,3875,3875,3875,0
20250217,142500,13532730,3875,3875,3875,3875,0
20250217,142400,13532730,3875,3875,3875,3875,0
20250217,142300,13532730,3875,3875,3875,3875,0
20250217,142200,13532730,3875,3875,3875,3875,0
20250217,142100,13532730,3875,3875,3875,3875,0
20250217,142000,13532730,3875,3875,3875,3875,0
20250217,141900,13532730,3875,3875,3875,3875,0
20250217,141800,13532730,3875,3875,3875,3875,0
20250217,141700,13532730,3875,3875,3875,3875,0
20250217,141600,13532730,3875,3875,3875,3875,0
20250217,141500,13532730,3875,3875,3875,3875,0
20250217,141400,13532730,3875,3875,3875,3875,0
20250217,141300,13532730,3875,3875,3875,3875,1
20250217,141200,13528855,3875,3875,3875,3875,0
20250217,141100,13528855,3875,3875,3875,3875,0
20250217,141000,13528855,3875,3875,3875,3875,1
20250217,140900,13524980,3875,3875,3875,3875,0
20250217,140800,13524980,3875,3875,3875,3875,0
20250217,140700,13524980,3875,3875,3875,3875,0
20250217,140600,13524980,3875,3870,3875,3870,75
20250217,140500,13234595,3870,3870,3870,3870,0
20250217,140400,13234595,3870,3870,3870,3870,0
20250217,140300,13234595,3870,3870,3870,3870,0
20250217,140200,13234595,3870,3870,3870,3870,0
20250217,140100,13234595,3870,3870,3870,3870,0
20250217,140000,13234595,3870,3870,3870,3870,0
20250217,135900,13234595,3870,3870,3870,3870,0
20250217,135800,13234595,3870,3870,3870,3870,0
20250217,135700,13234595,3870,3870,3870,3870,0
20250217,135600,13234595,3870,3870,3870,3870,0
20250217,135500,13234595,3870,3870,3870,3870,0
20250217,135400,13234595,3870,3870,3870,3870,0
20250217,135300,13234595,3870,3870,3870,3870,0
20250217,135200,13234595,3870,3870,3870,3870,0
20250217,135100,13234595,3870,3870,3870,3870,0
20250217,135000,13234595,3870,3870,3870,3870,5
20250217,134900,13215245,3875,3875,3875,3875,0
20250217,134800,13215245,3875,3875,3875,3875,0
20250217,134700,13215245,3875,3875,3875,3875,0
20250217,134600,13215245,3875,3875,3875,3875,0
20250217,134500,13215245,3875,3875,3875,3875,0
20250217,134400,13215245,3875,3875,3875,3875,0
20250217,134300,13215245,3875,3875,3875,3875,0
20250217,134200,13215245,3875,3875,3875,3875,0
20250217,134100,13215245,3875,3875,3875,3875,0
20250217,134000,13215245,3875,3875,3875,3875,0
20250217,133900,13215245,3875,3875,3875,3875,0
20250217,133800,13215245,3875,3875,3875,3875,0
20250217,133700,13215245,3875,3875,3875,3875,0
20250217,133600,13215245,3875,3875,3875,3875,0
20250217,133500,13215245,3875,3875,3875,3875,0
20250217,133400,13215245,3875,3875,3875,3875,0
20250217,133300,13215245,3875,3875,3875,3875,0
20250217,133200,13215245,3875,3875,3875,3875,0
20250217,133100,13215245,3875,3875,3875,3875,0
20250217,133000,13215245,3875,3875,3875,3875,0
20250217,132900,13215245,3875,3875,3875,3875,0
20250217,132800,13215245,3875,3875,3875,3875,0
20250217,132700,13215245,3875,3875,3875,3875,0
20250217,132600,13215245,3875,3875,3875,3875,0
20250217,132500,13215245,3875,3875,3875,3875,0
20250217,132400,13215245,3875,3875,3875,3875,0
20250217,132300,13215245,3875,3875,3875,3875,0
20250217,132200,13215245,3875,3875,3875,3875,0
20250217,132100,13215245,3875,3875,3875,3875,0
20250217,132000,13215245,3875,3875,3875,3875,0
20250217,131900,13215245,3875,3875,3875,3875,0
20250217,131800,13215245,3875,3875,3875,3875,0
20250217,131700,13215245,3875,3875,3875,3875,9
20250217,131600,13180370,3855,3855,3855,3855,0
20250217,131500,13180370,3855,3855,3855,3855,31
20250217,131400,13060865,3875,3875,3875,3875,0
20250217,131300,13060865,3875,3875,3875,3875,0
20250217,131200,13060865,3875,3875,3875,3875,1
20250217,131100,13056990,3860,3860,3860,3860,0
20250217,131000,13056990,3860,3860,3860,3860,0
20250217,130900,13056990,3860,3860,3860,3860,0
20250217,130800,13056990,3860,3860,3860,3860,101
20250217,130700,12667130,3855,3855,3855,3855,0
20250217,130600,12667130,3855,3855,3855,3855,0
20250217,130500,12667130,3855,3855,3855,3855,0
20250217,130400,12667130,3855,3855,3855,3855,0
20250217,130300,12667130,3855,3855,3855,3855,8
20250217,130200,12636290,3860,3860,3860,3860,0
20250217,130100,12636290,3860,3860,3860,3860,0
20250217,130000,12636290,3860,3860,3860,3860,19
20250217,125900,12562950,3860,3860,3860,3860,20
20250217,125800,12485750,3860,3860,3860,3860,55
20250217,125700,12273450,3860,3860,3860,3860,0
20250217,125600,12273450,3860,3860,3860,3860,1
20250217,125500,12269590,3860,3860,3860,3860,215
20250217,125400,11439690,3875,3875,3875,3875,0
20250217,125300,11439690,3875,3875,3875,3875,0
20250217,125200,11439690,3875,3875,3875,3875,0
20250217,125100,11439690,3875,3875,3875,3875,0
20250217,125000,11439690,3875,3875,3875,3875,5
20250217,124900,11420315,3875,3875,3875,3875,0
20250217,124800,11420315,3875,3875,3875,3875,0
20250217,124700,11420315,3875,3875,3875,3875,0
20250217,124600,11420315,3875,3875,3875,3875,0
20250217,124500,11420315,3875,3875,3875,3875,0
20250217,124400,11420315,3875,3875,3875,3875,0
20250217,124300,11420315,3875,3875,3875,3875,0
20250217,124200,11420315,3875,3875,3875,3875,0
20250217,124100,11420315,3875,3875,3875,3875,0
20250217,124000,11420315,3875,3875,3875,3875,0
20250217,123900,11420315,3875,3875,3875,3875,0
20250217,123800,11420315,3875,3875,3875,3875,0
20250217,123700,11420315,3875,3875,3875,3875,0
20250217,123600,11420315,3875,3875,3875,3875,0
20250217,123500,11420315,3875,3875,3875,3875,0
20250217,123400,11420315,3875,3875,3875,3875,26
20250217,123300,11319565,3875,3875,3875,3875,0
20250217,123200,11319565,3875,3875,3875,3875,0
20250217,123100,11319565,3875,3875,3875,3875,37
20250217,123000,11176190,3875,3875,3875,3875,0
20250217,122900,11176190,3875,3875,3875,3875,0
20250217,122800,11176190,3875,3875,3875,3875,0
20250217,122700,11176190,3875,3875,3875,3875,0
20250217,122600,11176190,3875,3875,3875,3875,0
20250217,122500,11176190,3875,3875,3875,3875,0
20250217,122400,11176190,3875,3875,3875,3875,0
20250217,122300,11176190,3875,3875,3875,3875,0
20250217,122200,11176190,3875,3860,3875,3860,2
20250217,122100,11168455,3875,3875,3875,3875,0
20250217,122000,11168455,3875,3875,3875,3875,0
20250217,121900,11168455,3875,3875,3875,3875,0
20250217,121800,11168455,3875,3875,3875,3875,0
20250217,121700,11168455,3875,3875,3875,3875,0
20250217,121600,11168455,3875,3875,3875,3875,1
20250217,121500,11164580,3860,3860,3860,3860,0
20250217,121400,11164580,3860,3860,3860,3860,0
20250217,121300,11164580,3860,3860,3860,3860,0
20250217,121200,11164580,3860,3860,3860,3860,0
20250217,121100,11164580,3860,3860,3860,3860,0
20250217,121000,11164580,3860,3860,3860,3860,0
20250217,120900,11164580,3860,3860,3860,3860,0
20250217,120800,11164580,3860,3860,3860,3860,0
20250217,120700,11164580,3860,3860,3860,3860,0
20250217,120600,11164580,3860,3860,3860,3860,0
20250217,120500,11164580,3860,3860,3860,3860,0
20250217,120400,11164580,3860,3860,3860,3860,0
20250217,120300,11164580,3860,3860,3860,3860,0
20250217,120200,11164580,3860,3860,3860,3860,0
20250217,120100,11164580,3860,3860,3860,3860,0
20250217,120000,11164580,3860,3860,3860,3860,0
20250217,115900,11164580,3860,3860,3860,3860,0
20250217,115800,11164580,3860,3860,3860,3860,0
20250217,115700,11164580,3860,3860,3860,3860,0
20250217,115600,11164580,3860,3860,3860,3860,0
20250217,115500,11164580,3860,3860,3860,3860,1
20250217,115400,11160720,3875,3875,3875,3875,0
20250217,115300,11160720,3875,3875,3875,3875,0
20250217,115200,11160720,3875,3875,3875,3875,0
20250217,115100,11160720,3875,3875,3875,3875,0
20250217,115000,11160720,3875,3875,3875,3875,0
20250217,114900,11160720,3875,3875,3875,3875,0
20250217,114800,11160720,3875,3875,3875,3875,0
20250217,114700,11160720,3875,3875,3875,3875,0
20250217,114600,11160720,3875,3875,3875,3875,0
20250217,114500,11160720,3875,3875,3875,3875,0
20250217,114400,11160720,3875,3875,3875,3875,0
20250217,114300,11160720,3875,3875,3875,3875,0
20250217,114200,11160720,3875,3875,3875,3875,0
20250217,114100,11160720,3875,3875,3875,3875,1
20250217,114000,11156845,3855,3855,3855,3855,0
20250217,113900,11156845,3855,3855,3855,3855,0
20250217,113800,11156845,3855,3855,3855,3855,0
20250217,113700,11156845,3855,3855,3855,3855,0
20250217,113600,11156845,3855,3855,3855,3855,0
20250217,113500,11156845,3855,3855,3855,3855,0
20250217,113400,11156845,3855,3855,3855,3855,0
20250217,113300,11156845,3855,3855,3855,3855,34
20250217,113200,11025775,3860,3860,3860,3860,67
20250217,113100,10767155,3875,3875,3875,3875,0
20250217,113000,10767155,3875,3875,3875,3875,0
20250217,112900,10767155,3875,3875,3875,3875,0
20250217,112800,10767155,3875,3875,3875,3875,0
20250217,112700,10767155,3875,3875,3875,3875,0
20250217,112600,10767155,3875,3875,3875,3875,0
20250217,112500,10767155,3875,3875,3875,3875,0
20250217,112400,10767155,3875,3875,3875,3875,0
20250217,112300,10767155,3875,3875,3875,3875,0
20250217,112200,10767155,3875,3875,3875,3875,0
20250217,112100,10767155,3875,3875,3875,3875,0
20250217,112000,10767155,3875,3875,3875,3875,0
20250217,111900,10767155,3875,3875,3875,3875,0
20250217,111800,10767155,3875,3875,3875,3875,0
20250217,111700,10767155,3875,3875,3875,3875,0
20250217,111600,10767155,3875,3875,3875,3875,1
20250217,111500,10763280,3875,3875,3875,3875,0
20250217,111400,10763280,3875,3875,3875,3875,0
20250217,111300,10763280,3875,3875,3875,3875,0
20250217,111200,10763280,3875,3875,3875,3875,0
20250217,111100,10763280,3875,3875,3875,3875,0
20250217,111000,10763280,3875,3875,3875,3875,0
20250217,110900,10763280,3875,3875,3875,3875,0
20250217,110800,10763280,3875,3875,3875,3875,4
20250217,110700,10747780,3875,3875,3875,3875,5
20250217,110600,10728405,3875,3875,3875,3875,0
20250217,110500,10728405,3875,3875,3875,3875,0
20250217,110400,10728405,3875,3865,3875,3865,20
20250217,110300,10651025,3865,3865,3865,3865,0
20250217,110200,10651025,3865,3865,3865,3865,0
20250217,110100,10651025,3865,3865,3865,3865,0
20250217,110000,10651025,3865,3865,3865,3865,50
20250217,105900,10457775,3865,3865,3865,3865,0
20250217,105800,10457775,3865,3865,3865,3865,1
20250217,105700,10453910,3865,3865,3865,3865,0
20250217,105600,10453910,3865,3865,3865,3865,0
20250217,105500,10453910,3865,3865,3865,3865,0
20250217,105400,10453910,3865,3865,3865,3865,0
20250217,105300,10453910,3865,3865,3865,3865,0
20250217,105200,10453910,3865,3865,3865,3865,0
20250217,105100,10453910,3865,3865,3865,3865,0
20250217,105000,10453910,3865,3865,3865,3865,0
20250217,104900,10453910,3865,3865,3865,3865,0
20250217,104800,10453910,3865,3865,3865,3865,0
20250217,104700,10453910,3865,3865,3865,3865,0
20250217,104600,10453910,3865,3865,3865,3865,0
20250217,104500,10453910,3865,3865,3865,3865,0
20250217,104400,10453910,3865,3865,3865,3865,0
20250217,104300,10453910,3865,3865,3865,3865,0
20250217,104200,10453910,3865,3865,3865,3865,0
20250217,104100,10453910,3865,3865,3865,3865,0
20250217,104000,10453910,3865,3865,3865,3865,0
20250217,103900,10453910,3865,3865,3865,3865,0
20250217,103800,10453910,3865,3865,3865,3865,0
20250217,103700,10453910,3865,3865,3865,3865,1
20250217,103600,10450045,3865,3865,3865,3865,0
20250217,103500,10450045,3865,3860,3865,3860,52
20250217,103400,10249320,3865,3865,3865,3865,0
20250217,103300,10249320,3865,3865,3865,3865,0
20250217,103200,10249320,3865,3865,3865,3865,0
20250217,103100,10249320,3865,3865,3865,3865,0
20250217,103000,10249320,3865,3865,3865,3865,0
20250217,102900,10249320,3865,3865,3865,3865,0
20250217,102800,10249320,3865,3865,3865,3865,10
20250217,102700,10210670,3865,3865,3865,3865,20
20250217,102600,10133370,3865,3865,3865,3865,3
20250217,102500,10121775,3865,3865,3865,3865,0
20250217,102400,10121775,3865,3865,3865,3865,0
20250217,102300,10121775,3865,3865,3865,3865,1
20250217,102200,10117910,3865,3865,3865,3865,0
20250217,102100,10117910,3865,3865,3865,3865,0
20250217,102000,10117910,3865,3865,3865,3865,0
20250217,101900,10117910,3865,3865,3865,3865,3
20250217,101800,10106315,3860,3860,3860,3860,0
20250217,101700,10106315,3860,3860,3860,3860,0
20250217,101600,10106315,3860,3860,3860,3860,0
20250217,101500,10106315,3860,3860,3860,3860,0
20250217,101400,10106315,3860,3860,3860,3860,0
20250217,101300,10106315,3860,3860,3860,3860,0
20250217,101200,10106315,3860,3860,3860,3860,0
20250217,101100,10106315,3860,3860,3860,3860,0
20250217,101000,10106315,3860,3860,3860,3860,0
20250217,100900,10106315,3860,3860,3860,3860,0
20250217,100800,10106315,3860,3860,3860,3860,218
20250217,100700,9264835,3865,3865,3865,3865,9
20250217,100600,9230050,3865,3865,3865,3865,0
20250217,100500,9230050,3865,3865,3865,3865,1
20250217,100400,9226185,3865,3865,3865,3865,6
20250217,100300,9202995,3860,3860,3860,3860,0
20250217,100200,9202995,3860,3860,3860,3860,0
20250217,100100,9202995,3860,3860,3860,3860,5
20250217,100000,9183695,3860,3860,3860,3860,10
20250217,095900,9145095,3865,3865,3865,3865,0
20250217,095800,9145095,3865,3865,3865,3865,0
20250217,095700,9145095,3865,3865,3865,3865,1
20250217,095600,9141230,3845,3845,3845,3845,0
20250217,095500,9141230,3845,3845,3880,3840,111
20250217,095400,8714595,3880,3880,3880,3880,0
20250217,095300,8714595,3880,3880,3880,3880,0
20250217,095200,8714595,3880,3880,3880,3880,4
20250217,095100,8699075,3880,3880,3880,3880,0
20250217,095000,8699075,3880,3880,3880,3880,0
20250217,094900,8699075,3880,3880,3880,3880,0
20250217,094800,8699075,3880,3880,3880,3880,0
20250217,094700,8699075,3880,3880,3880,3880,0
20250217,094600,8699075,3880,3880,3880,3880,0
20250217,094500,8699075,3880,3880,3880,3880,0
20250217,094400,8699075,3880,3880,3880,3880,10
20250217,094300,8660275,3880,3880,3880,3880,0
20250217,094200,8660275,3880,3880,3880,3880,0
20250217,094100,8660275,3880,3880,3880,3880,0
20250217,094000,8660275,3880,3880,3880,3880,0
20250217,093900,8660275,3880,3880,3880,3880,0
20250217,093800,8660275,3880,3880,3880,3880,1
20250217,093700,8656395,3880,3835,3880,3830,53
20250217,093600,8451895,3810,3855,3855,3810,900
20250217,093500,5010625,3855,3855,3855,3855,0
20250217,093400,5010625,3855,3855,3855,3855,0
20250217,093300,5010625,3855,3855,3855,3855,0
20250217,093200,5010625,3855,3855,3855,3850,842
20250217,093100,1764765,3860,3860,3860,3860,50
20250217,093000,1571765,3860,3860,3860,3860,0
20250217,092900,1571765,3860,3860,3860,3860,0
20250217,092800,1571765,3860,3860,3860,3860,0
20250217,092700,1571765,3860,3860,3860,3860,0
20250217,092600,1571765,3860,3860,3860,3860,0
20250217,092500,1571765,3860,3860,3860,3860,3
20250217,092400,1560185,3860,3860,3860,3860,0
20250217,092300,1560185,3860,3860,3860,3860,0
20250217,092200,1560185,3860,3860,3860,3860,0
20250217,092100,1560185,3860,3860,3860,3860,0
20250217,092000,1560185,3860,3860,3860,3860,0
20250217,091900,1560185,3860,3860,3860,3860,0
20250217,091800,1560185,3860,3860,3860,3860,0
20250217,091700,1560185,3860,3860,3860,3860,0
20250217,091600,1560185,3860,3860,3860,3860,0
20250217,091500,1560185,3860,3860,3860,3860,15
20250217,091400,1502285,3860,3860,3860,3860,30
20250217,091300,1386485,3860,3860,3860,3860,0
20250217,091200,1386485,3860,3860,3860,3860,0
20250217,091100,1386485,3860,3865,3865,3860,235
20250217,091000,479285,3860,3860,3860,3860,0
20250217,090900,479285,3860,3865,3865,3860,99
20250217,090800,97120,3880,3880,3880,3880,0
20250217,090700,97120,3880,3880,3880,3880,0
20250217,090600,97120,3880,3880,3880,3880,0
20250217,090500,97120,3880,3880,3880,3880,1
20250217,090400,93240,3885,3885,3885,3885,0
20250217,090300,93240,3885,3885,3885,3885,0
20250217,090200,93240,3885,3885,3885,3885,0
20250217,090100,93240,3885,3885,3885,3885,0
20250217,090000,93240,3885,3885,3885,3885,24