KissMeData/068100/min/candle-20250217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,194900,158124980,3150,3150,3150,3150,2497
20250217,194800,158124980,3150,3150,3150,3150,0
20250217,194700,158124980,3150,3150,3150,3150,0
20250217,194600,158124980,3150,3150,3150,3150,0
20250217,194500,158124980,3150,3150,3150,3150,0
20250217,194400,158124980,3150,3150,3150,3150,0
20250217,194300,158124980,3150,3150,3150,3150,0
20250217,194200,158124980,3150,3150,3150,3150,0
20250217,194100,158124980,3150,3150,3150,3150,0
20250217,194000,158124980,3150,3150,3150,3150,0
20250217,193900,158124980,3150,3150,3150,3150,0
20250217,193800,158124980,3150,3150,3150,3150,0
20250217,193700,158124980,3150,3150,3150,3150,0
20250217,193600,158124980,3150,3150,3150,3150,0
20250217,193500,158124980,3150,3150,3150,3150,0
20250217,193400,158124980,3150,3150,3150,3150,0
20250217,193300,158124980,3150,3150,3150,3150,0
20250217,193200,158124980,3150,3150,3150,3150,0
20250217,193100,158124980,3150,3150,3150,3150,0
20250217,193000,158124980,3150,3150,3150,3150,0
20250217,192900,158124980,3150,3150,3150,3150,0
20250217,192800,158124980,3150,3150,3150,3150,0
20250217,192700,158124980,3150,3150,3150,3150,0
20250217,192600,158124980,3150,3150,3150,3150,0
20250217,192500,158124980,3150,3150,3150,3150,0
20250217,192400,158124980,3150,3150,3150,3150,0
20250217,192300,158124980,3150,3150,3150,3150,0
20250217,192200,158124980,3150,3150,3150,3150,0
20250217,192100,158124980,3150,3150,3150,3150,0
20250217,192000,158124980,3150,3150,3150,3150,0
20250217,191900,158124980,3150,3150,3150,3150,2497
20250217,191800,158124980,3150,3150,3150,3150,0
20250217,191700,158124980,3150,3150,3150,3150,0
20250217,191600,158124980,3150,3150,3150,3150,0
20250217,191500,158124980,3150,3150,3150,3150,0
20250217,191400,158124980,3150,3150,3150,3150,0
20250217,191300,158124980,3150,3150,3150,3150,0
20250217,191200,158124980,3150,3150,3150,3150,0
20250217,191100,158124980,3150,3150,3150,3150,0
20250217,191000,158124980,3150,3150,3150,3150,0
20250217,190900,158124980,3150,3150,3150,3150,0
20250217,190800,158124980,3150,3150,3150,3150,0
20250217,190700,158124980,3150,3150,3150,3150,0
20250217,190600,158124980,3150,3150,3150,3150,0
20250217,190500,158124980,3150,3150,3150,3150,0
20250217,190400,158124980,3150,3150,3150,3150,0
20250217,190300,158124980,3150,3150,3150,3150,0
20250217,190200,158124980,3150,3150,3150,3150,0
20250217,190100,158124980,3150,3150,3150,3150,0
20250217,190000,158124980,3150,3150,3150,3150,0
20250217,185900,158124980,3150,3150,3150,3150,0
20250217,185800,158124980,3150,3150,3150,3150,0
20250217,185700,158124980,3150,3150,3150,3150,0
20250217,185600,158124980,3150,3150,3150,3150,0
20250217,185500,158124980,3150,3150,3150,3150,0
20250217,185400,158124980,3150,3150,3150,3150,0
20250217,185300,158124980,3150,3150,3150,3150,0
20250217,185200,158124980,3150,3150,3150,3150,0
20250217,185100,158124980,3150,3150,3150,3150,0
20250217,185000,158124980,3150,3150,3150,3150,0
20250217,184900,158124980,3150,3150,3150,3150,2497
20250217,184800,158124980,3150,3150,3150,3150,0
20250217,184700,158124980,3150,3150,3150,3150,0
20250217,184600,158124980,3150,3150,3150,3150,0
20250217,184500,158124980,3150,3150,3150,3150,0
20250217,184400,158124980,3150,3150,3150,3150,0
20250217,184300,158124980,3150,3150,3150,3150,0
20250217,184200,158124980,3150,3150,3150,3150,0
20250217,184100,158124980,3150,3150,3150,3150,0
20250217,184000,158124980,3150,3150,3150,3150,0
20250217,183900,158124980,3150,3150,3150,3150,0
20250217,183800,158124980,3150,3150,3150,3150,0
20250217,183700,158124980,3150,3150,3150,3150,0
20250217,183600,158124980,3150,3150,3150,3150,0
20250217,183500,158124980,3150,3150,3150,3150,0
20250217,183400,158124980,3150,3150,3150,3150,0
20250217,183300,158124980,3150,3150,3150,3150,0
20250217,183200,158124980,3150,3150,3150,3150,0
20250217,183100,158124980,3150,3150,3150,3150,0
20250217,183000,158124980,3150,3150,3150,3150,0
20250217,182900,158124980,3150,3150,3150,3150,0
20250217,182800,158124980,3150,3150,3150,3150,0
20250217,182700,158124980,3150,3150,3150,3150,0
20250217,182600,158124980,3150,3150,3150,3150,0
20250217,182500,158124980,3150,3150,3150,3150,0
20250217,182400,158124980,3150,3150,3150,3150,0
20250217,182300,158124980,3150,3150,3150,3150,0
20250217,182200,158124980,3150,3150,3150,3150,0
20250217,182100,158124980,3150,3150,3150,3150,0
20250217,182000,158124980,3150,3150,3150,3150,0
20250217,181900,158124980,3150,3150,3150,3150,2497
20250217,181800,158124980,3150,3150,3150,3150,0
20250217,181700,158124980,3150,3150,3150,3150,0
20250217,181600,158124980,3150,3150,3150,3150,0
20250217,181500,158124980,3150,3150,3150,3150,0
20250217,181400,158124980,3150,3150,3150,3150,0
20250217,181300,158124980,3150,3150,3150,3150,0
20250217,181200,158124980,3150,3150,3150,3150,0
20250217,181100,158124980,3150,3150,3150,3150,0
20250217,181000,158124980,3150,3150,3150,3150,0
20250217,180900,158124980,3150,3150,3150,3150,0
20250217,180800,158124980,3150,3150,3150,3150,0
20250217,180700,158124980,3150,3150,3150,3150,0
20250217,180600,158124980,3150,3150,3150,3150,0
20250217,180500,158124980,3150,3150,3150,3150,0
20250217,180400,158124980,3150,3150,3150,3150,0
20250217,180300,158124980,3150,3150,3150,3150,0
20250217,180200,158124980,3150,3150,3150,3150,0
20250217,180100,158124980,3150,3150,3150,3150,0
20250217,180000,158124980,3150,3150,3150,3150,0
20250217,175900,158124980,3150,3150,3150,3150,0
20250217,175800,158124980,3150,3150,3150,3150,0
20250217,175700,158124980,3150,3150,3150,3150,0
20250217,175600,158124980,3150,3150,3150,3150,0
20250217,175500,158124980,3150,3150,3150,3150,0
20250217,175400,158124980,3150,3150,3150,3150,0
20250217,175300,158124980,3150,3150,3150,3150,0
20250217,175200,158124980,3150,3150,3150,3150,0
20250217,175100,158124980,3150,3150,3150,3150,0
20250217,175000,158124980,3150,3150,3150,3150,0
20250217,174900,158124980,3150,3150,3150,3150,2497
20250217,174800,158124980,3150,3150,3150,3150,0
20250217,174700,158124980,3150,3150,3150,3150,0
20250217,174600,158124980,3150,3150,3150,3150,0
20250217,174500,158124980,3150,3150,3150,3150,0
20250217,174400,158124980,3150,3150,3150,3150,0
20250217,174300,158124980,3150,3150,3150,3150,0
20250217,174200,158124980,3150,3150,3150,3150,0
20250217,174100,158124980,3150,3150,3150,3150,0
20250217,174000,158124980,3150,3150,3150,3150,0
20250217,173900,158124980,3150,3150,3150,3150,0
20250217,173800,158124980,3150,3150,3150,3150,0
20250217,173700,158124980,3150,3150,3150,3150,0
20250217,173600,158124980,3150,3150,3150,3150,0
20250217,173500,158124980,3150,3150,3150,3150,0
20250217,173400,158124980,3150,3150,3150,3150,0
20250217,173300,158124980,3150,3150,3150,3150,0
20250217,173200,158124980,3150,3150,3150,3150,0
20250217,173100,158124980,3150,3150,3150,3150,0
20250217,173000,158124980,3150,3150,3150,3150,0
20250217,172900,158124980,3150,3150,3150,3150,0
20250217,172800,158124980,3150,3150,3150,3150,0
20250217,172700,158124980,3150,3150,3150,3150,0
20250217,172600,158124980,3150,3150,3150,3150,0
20250217,172500,158124980,3150,3150,3150,3150,0
20250217,172400,158124980,3150,3150,3150,3150,0
20250217,172300,158124980,3150,3150,3150,3150,0
20250217,172200,158124980,3150,3150,3150,3150,0
20250217,172100,158124980,3150,3150,3150,3150,0
20250217,172000,158124980,3150,3150,3150,3150,0
20250217,171900,158124980,3150,3150,3150,3150,2497
20250217,171800,158124980,3150,3150,3150,3150,0
20250217,171700,158124980,3150,3150,3150,3150,0
20250217,171600,158124980,3150,3150,3150,3150,0
20250217,171500,158124980,3150,3150,3150,3150,0
20250217,171400,158124980,3150,3150,3150,3150,0
20250217,171300,158124980,3150,3150,3150,3150,0
20250217,171200,158124980,3150,3150,3150,3150,0
20250217,171100,158124980,3150,3150,3150,3150,0
20250217,171000,158124980,3150,3150,3150,3150,0
20250217,170900,158124980,3150,3150,3150,3150,0
20250217,170800,158124980,3150,3150,3150,3150,0
20250217,170700,158124980,3150,3150,3150,3150,0
20250217,170600,158124980,3150,3150,3150,3150,0
20250217,170500,158124980,3150,3150,3150,3150,0
20250217,170400,158124980,3150,3150,3150,3150,0
20250217,170300,158124980,3150,3150,3150,3150,0
20250217,170200,158124980,3150,3150,3150,3150,0
20250217,170100,158124980,3150,3150,3150,3150,0
20250217,170000,158124980,3150,3150,3150,3150,0
20250217,165900,158124980,3150,3150,3150,3150,0
20250217,165800,158124980,3150,3150,3150,3150,0
20250217,165700,158124980,3150,3150,3150,3150,0
20250217,165600,158124980,3150,3150,3150,3150,0
20250217,165500,158124980,3150,3150,3150,3150,0
20250217,165400,158124980,3150,3150,3150,3150,0
20250217,165300,158124980,3150,3150,3150,3150,0
20250217,165200,158124980,3150,3150,3150,3150,0
20250217,165100,158124980,3150,3150,3150,3150,0
20250217,165000,158124980,3150,3150,3150,3150,0
20250217,164900,158124980,3150,3150,3150,3150,2497
20250217,164800,158124980,3150,3150,3150,3150,0
20250217,164700,158124980,3150,3150,3150,3150,0
20250217,164600,158124980,3150,3150,3150,3150,0
20250217,164500,158124980,3150,3150,3150,3150,0
20250217,164400,158124980,3150,3150,3150,3150,0
20250217,164300,158124980,3150,3150,3150,3150,0
20250217,164200,158124980,3150,3150,3150,3150,0
20250217,164100,158124980,3150,3150,3150,3150,0
20250217,164000,158124980,3150,3150,3150,3150,0
20250217,163900,158124980,3150,3150,3150,3150,0
20250217,163800,158124980,3150,3150,3150,3150,0
20250217,163700,158124980,3150,3150,3150,3150,0
20250217,163600,158124980,3150,3150,3150,3150,0
20250217,163500,158124980,3150,3150,3150,3150,0
20250217,163400,158124980,3150,3150,3150,3150,0
20250217,163300,158124980,3150,3150,3150,3150,0
20250217,163200,158124980,3150,3150,3150,3150,0
20250217,163100,158124980,3150,3150,3150,3150,0
20250217,163000,158124980,3150,3150,3150,3150,0
20250217,162900,158124980,3150,3150,3150,3150,0
20250217,162800,158124980,3150,3150,3150,3150,0
20250217,162700,158124980,3150,3150,3150,3150,0
20250217,162600,158124980,3150,3150,3150,3150,0
20250217,162500,158124980,3150,3150,3150,3150,0
20250217,162400,158124980,3150,3150,3150,3150,0
20250217,162300,158124980,3150,3150,3150,3150,0
20250217,162200,158124980,3150,3150,3150,3150,0
20250217,162100,158124980,3150,3150,3150,3150,0
20250217,162000,158124980,3150,3150,3150,3150,0
20250217,161900,158124980,3150,3150,3150,3150,2497
20250217,161800,158124980,3150,3150,3150,3150,0
20250217,161700,158124980,3150,3150,3150,3150,0
20250217,161600,158124980,3150,3150,3150,3150,0
20250217,161500,158124980,3150,3150,3150,3150,0
20250217,161400,158124980,3150,3150,3150,3150,0
20250217,161300,158124980,3150,3150,3150,3150,0
20250217,161200,158124980,3150,3150,3150,3150,0
20250217,161100,158124980,3150,3150,3150,3150,0
20250217,161000,158124980,3150,3150,3150,3150,0
20250217,160900,158124980,3150,3150,3150,3150,0
20250217,160800,158124980,3150,3150,3150,3150,0
20250217,160700,158124980,3150,3150,3150,3150,0
20250217,160600,158124980,3150,3150,3150,3150,0
20250217,160500,158124980,3150,3150,3150,3150,0
20250217,160400,158124980,3150,3150,3150,3150,0
20250217,160300,158124980,3150,3150,3150,3150,0
20250217,160200,158124980,3150,3150,3150,3150,0
20250217,160100,158124980,3150,3150,3150,3150,0
20250217,160000,158124980,3150,3150,3150,3150,0
20250217,155900,158124980,3150,3150,3150,3150,0
20250217,155800,158124980,3150,3150,3150,3150,0
20250217,155700,158124980,3150,3150,3150,3150,0
20250217,155600,158124980,3150,3150,3150,3150,0
20250217,155500,158124980,3150,3150,3150,3150,0
20250217,155400,158124980,3150,3150,3150,3150,0
20250217,155300,158124980,3150,3150,3150,3150,0
20250217,155200,158124980,3150,3150,3150,3150,0
20250217,155100,158124980,3150,3150,3150,3150,0
20250217,155000,158124980,3150,3150,3150,3150,0
20250217,154900,158124980,3150,3150,3150,3150,2497
20250217,154800,158124980,3150,3150,3150,3150,0
20250217,154700,158124980,3150,3150,3150,3150,0
20250217,154600,158124980,3150,3150,3150,3150,0
20250217,154500,158124980,3150,3150,3150,3150,0
20250217,154400,158124980,3150,3150,3150,3150,0
20250217,154300,158124980,3150,3150,3150,3150,0
20250217,154200,158124980,3150,3150,3150,3150,0
20250217,154100,158124980,3150,3150,3150,3150,0
20250217,154000,158124980,3150,3150,3150,3150,0
20250217,153900,158124980,3150,3150,3150,3150,0
20250217,153800,158124980,3150,3150,3150,3150,0
20250217,153700,158124980,3150,3150,3150,3150,0
20250217,153600,158124980,3150,3150,3150,3150,0
20250217,153500,158124980,3150,3150,3150,3150,0
20250217,153400,158124980,3150,3150,3150,3150,0
20250217,153300,158124980,3150,3150,3150,3150,0
20250217,153200,158124980,3150,3150,3150,3150,0
20250217,153100,158124980,3150,3150,3150,3150,0
20250217,153000,158124980,3150,3150,3150,3150,2497
20250217,152900,150259430,3140,3140,3140,3140,0
20250217,152800,150259430,3140,3140,3140,3140,0
20250217,152700,150259430,3140,3140,3140,3140,0
20250217,152600,150259430,3140,3140,3140,3140,0
20250217,152500,150259430,3140,3140,3140,3140,0
20250217,152400,150259430,3140,3140,3140,3140,0
20250217,152300,150259430,3140,3140,3140,3140,0
20250217,152200,150259430,3140,3140,3140,3140,0
20250217,152100,150259430,3140,3140,3140,3140,0
20250217,152000,150259430,3140,3140,3140,3140,0
20250217,151900,150259430,3140,3140,3140,3140,456
20250217,151800,148827590,3145,3145,3145,3145,194
20250217,151700,148217460,3150,3150,3150,3150,168
20250217,151600,147688260,3145,3145,3145,3145,37
20250217,151500,147571895,3150,3150,3150,3150,225
20250217,151400,146863145,3150,3150,3150,3150,141
20250217,151300,146418995,3140,3145,3150,3140,1141
20250217,151200,142830250,3145,3145,3145,3145,33
20250217,151100,142726465,3145,3145,3145,3145,0
20250217,151000,142726465,3145,3145,3145,3145,0
20250217,150900,142726465,3145,3145,3145,3145,0
20250217,150800,142726465,3145,3145,3145,3145,3
20250217,150700,142717030,3145,3145,3145,3145,0
20250217,150600,142717030,3145,3140,3145,3140,176
20250217,150500,142163595,3140,3135,3140,3130,1721
20250217,150400,136768105,3135,3135,3135,3135,0
20250217,150300,136768105,3135,3135,3135,3135,0
20250217,150200,136768105,3135,3140,3145,3135,414
20250217,150100,135467710,3140,3140,3140,3140,0
20250217,150000,135467710,3140,3140,3140,3140,0
20250217,145900,135467710,3140,3140,3140,3140,77
20250217,145800,135225930,3140,3140,3140,3140,0
20250217,145700,135225930,3140,3140,3140,3140,100
20250217,145600,134911930,3145,3145,3145,3145,1
20250217,145500,134908785,3150,3150,3150,3150,0
20250217,145400,134908785,3150,3150,3150,3150,303
20250217,145300,133954335,3150,3150,3150,3150,1
20250217,145200,133951185,3145,3145,3145,3145,334
20250217,145100,132900755,3140,3140,3140,3140,198
20250217,145000,132279035,3150,3150,3150,3150,0
20250217,144900,132279035,3150,3145,3150,3145,4
20250217,144800,132266450,3140,3140,3140,3140,0
20250217,144700,132266450,3140,3140,3140,3140,117
20250217,144600,131899070,3140,3145,3145,3140,521
20250217,144500,130260685,3155,3155,3155,3155,0
20250217,144400,130260685,3155,3155,3155,3155,0
20250217,144300,130260685,3155,3155,3155,3155,1
20250217,144200,130257530,3150,3150,3150,3150,1
20250217,144100,130254380,3150,3150,3150,3150,1
20250217,144000,130251230,3150,3150,3150,3150,0
20250217,143900,130251230,3150,3150,3150,3150,0
20250217,143800,130251230,3150,3150,3150,3150,100
20250217,143700,129936230,3150,3150,3150,3150,0
20250217,143600,129936230,3150,3150,3150,3150,0
20250217,143500,129936230,3150,3150,3150,3150,507
20250217,143400,128339180,3150,3150,3150,3150,0
20250217,143300,128339180,3150,3150,3150,3150,0
20250217,143200,128339180,3150,3150,3150,3150,2
20250217,143100,128332880,3150,3150,3150,3150,0
20250217,143000,128332880,3150,3150,3150,3150,0
20250217,142900,128332880,3150,3150,3150,3150,0
20250217,142800,128332880,3150,3150,3150,3150,24
20250217,142700,128257280,3150,3150,3150,3150,0
20250217,142600,128257280,3150,3150,3150,3150,0
20250217,142500,128257280,3150,3150,3150,3150,0
20250217,142400,128257280,3150,3150,3150,3150,0
20250217,142300,128257280,3150,3150,3150,3150,193
20250217,142200,127649330,3150,3155,3155,3150,31
20250217,142100,127551630,3155,3155,3155,3155,0
20250217,142000,127551630,3155,3155,3155,3155,1
20250217,141900,127548475,3155,3155,3155,3155,0
20250217,141800,127548475,3155,3155,3155,3155,0
20250217,141700,127548475,3155,3155,3155,3155,0
20250217,141600,127548475,3155,3155,3155,3155,0
20250217,141500,127548475,3155,3155,3155,3155,0
20250217,141400,127548475,3155,3155,3155,3155,83
20250217,141300,127286610,3155,3155,3155,3155,100
20250217,141200,126971110,3155,3155,3155,3155,0
20250217,141100,126971110,3155,3155,3155,3155,14
20250217,141000,126926940,3155,3155,3155,3155,0
20250217,140900,126926940,3155,3155,3155,3155,1
20250217,140800,126923785,3150,3150,3150,3150,0
20250217,140700,126923785,3150,3150,3150,3150,0
20250217,140600,126923785,3150,3150,3150,3150,200
20250217,140500,126293785,3145,3145,3145,3145,40
20250217,140400,126167985,3150,3150,3150,3150,0
20250217,140300,126167985,3150,3150,3150,3150,0
20250217,140200,126167985,3150,3150,3150,3150,1
20250217,140100,126164835,3150,3150,3150,3150,0
20250217,140000,126164835,3150,3150,3150,3150,0
20250217,135900,126164835,3150,3150,3150,3150,0
20250217,135800,126164835,3150,3150,3150,3150,0
20250217,135700,126164835,3150,3150,3150,3150,0
20250217,135600,126164835,3150,3150,3150,3150,0
20250217,135500,126164835,3150,3150,3150,3150,8
20250217,135400,126139635,3145,3145,3145,3145,0
20250217,135300,126139635,3145,3145,3145,3145,0
20250217,135200,126139635,3145,3145,3145,3145,93
20250217,135100,125847150,3145,3145,3145,3145,120
20250217,135000,125469750,3145,3145,3145,3145,0
20250217,134900,125469750,3145,3145,3145,3145,0
20250217,134800,125469750,3145,3145,3145,3145,0
20250217,134700,125469750,3145,3145,3145,3145,0
20250217,134600,125469750,3145,3145,3145,3145,0
20250217,134500,125469750,3145,3145,3145,3145,0
20250217,134400,125469750,3145,3145,3145,3145,0
20250217,134300,125469750,3145,3145,3145,3145,0
20250217,134200,125469750,3145,3145,3145,3145,0
20250217,134100,125469750,3145,3145,3145,3145,0
20250217,134000,125469750,3145,3145,3145,3145,0
20250217,133900,125469750,3145,3145,3145,3145,0
20250217,133800,125469750,3145,3150,3150,3145,63
20250217,133700,125271550,3155,3155,3155,3155,0
20250217,133600,125271550,3155,3155,3155,3155,0
20250217,133500,125271550,3155,3155,3155,3155,0
20250217,133400,125271550,3155,3155,3155,3155,0
20250217,133300,125271550,3155,3155,3155,3155,10
20250217,133200,125240000,3155,3150,3155,3150,29
20250217,133100,125148550,3150,3145,3150,3145,607
20250217,133000,123236550,3145,3145,3145,3145,163
20250217,132900,122723915,3145,3145,3145,3145,46
20250217,132800,122579245,3145,3145,3145,3145,24
20250217,132700,122503765,3145,3145,3145,3145,2
20250217,132600,122497475,3145,3145,3145,3145,32
20250217,132500,122396835,3140,3140,3140,3140,0
20250217,132400,122396835,3140,3140,3140,3140,0
20250217,132300,122396835,3140,3140,3140,3140,1
20250217,132200,122393695,3140,3140,3140,3140,0
20250217,132100,122393695,3140,3140,3140,3140,52
20250217,132000,122230415,3165,3165,3165,3165,0
20250217,131900,122230415,3165,3165,3165,3165,0
20250217,131800,122230415,3165,3165,3165,3165,0
20250217,131700,122230415,3165,3165,3165,3165,0
20250217,131600,122230415,3165,3165,3165,3165,0
20250217,131500,122230415,3165,3165,3165,3165,0
20250217,131400,122230415,3165,3165,3165,3165,0
20250217,131300,122230415,3165,3165,3165,3165,0
20250217,131200,122230415,3165,3165,3165,3165,0
20250217,131100,122230415,3165,3150,3165,3140,124
20250217,131000,121839995,3155,3155,3155,3155,0
20250217,130900,121839995,3155,3155,3155,3155,0
20250217,130800,121839995,3155,3155,3155,3155,0
20250217,130700,121839995,3155,3155,3155,3155,8
20250217,130600,121814755,3150,3150,3150,3150,0
20250217,130500,121814755,3150,3150,3150,3150,0
20250217,130400,121814755,3150,3150,3150,3150,160
20250217,130300,121310755,3150,3150,3150,3150,0
20250217,130200,121310755,3150,3150,3150,3150,4
20250217,130100,121298155,3180,3180,3180,3180,1
20250217,130000,121294975,3190,3190,3190,3190,0
20250217,125900,121294975,3190,3185,3190,3185,10
20250217,125800,121263110,3185,3175,3185,3175,856
20250217,125700,118537910,3175,3170,3175,3170,173
20250217,125600,117988700,3170,3160,3170,3145,143
20250217,125500,117535980,3160,3160,3160,3160,0
20250217,125400,117535980,3160,3160,3160,3160,2
20250217,125300,117529660,3160,3160,3160,3150,137
20250217,125200,117096765,3175,3180,3180,3175,100
20250217,125100,116779015,3180,3180,3180,3180,100
20250217,125000,116461015,3180,3180,3180,3180,0
20250217,124900,116461015,3180,3180,3180,3180,3
20250217,124800,116451475,3185,3185,3185,3185,100
20250217,124700,116132975,3185,3185,3185,3185,0
20250217,124600,116132975,3185,3185,3185,3185,0
20250217,124500,116132975,3185,3185,3185,3185,573
20250217,124400,114307970,3180,3165,3180,3165,50
20250217,124300,114149015,3165,3165,3165,3165,19
20250217,124200,114088880,3160,3160,3160,3160,1
20250217,124100,114085720,3150,3150,3150,3150,0
20250217,124000,114085720,3150,3150,3150,3150,637
20250217,123900,112079170,3150,3150,3150,3150,0
20250217,123800,112079170,3150,3150,3150,3150,0
20250217,123700,112079170,3150,3145,3150,3145,56
20250217,123600,111902785,3150,3140,3150,3135,192
20250217,123500,111300070,3150,3145,3150,3145,57
20250217,123400,111120800,3145,3145,3145,3145,10
20250217,123300,111089350,3145,3145,3145,3145,5
20250217,123200,111073625,3145,3145,3145,3145,7
20250217,123100,111051610,3145,3145,3145,3145,0
20250217,123000,111051610,3145,3150,3150,3145,204
20250217,122900,110409020,3150,3150,3150,3150,63
20250217,122800,110210570,3150,3150,3150,3150,1
20250217,122700,110207420,3150,3145,3150,3145,19
20250217,122600,110147615,3145,3150,3150,3145,140
20250217,122500,109707300,3150,3150,3150,3150,1
20250217,122400,109704150,3150,3150,3150,3150,10
20250217,122300,109672650,3160,3160,3160,3160,1
20250217,122200,109669490,3160,3160,3160,3160,0
20250217,122100,109669490,3160,3160,3160,3140,281
20250217,122000,108782975,3175,3180,3180,3175,2
20250217,121900,108776620,3180,3180,3180,3180,0
20250217,121800,108776620,3180,3170,3180,3165,241
20250217,121700,108013270,3190,3190,3190,3190,0
20250217,121600,108013270,3190,3190,3190,3190,0
20250217,121500,108013270,3190,3190,3190,3190,1
20250217,121400,108010080,3215,3215,3215,3215,0
20250217,121300,108010080,3215,3215,3215,3215,1
20250217,121200,108006865,3200,3215,3215,3200,21
20250217,121100,107939500,3210,3165,3210,3165,1020
20250217,121000,104672290,3165,3205,3205,3165,46
20250217,120900,104526660,3195,3240,3240,3195,1411
20250217,120800,99988165,3220,3200,3290,3180,4409
20250217,120700,85676680,3200,3190,3255,3190,2936
20250217,120600,76238385,3190,3190,3190,3190,0
20250217,120500,76238385,3190,3165,3190,3165,102
20250217,120400,75913255,3185,3170,3185,3165,281
20250217,120300,75020840,3160,3210,3210,3160,45
20250217,120200,74876440,3215,3155,3215,3150,2390
20250217,120100,67251000,3160,3185,3185,3160,28
20250217,120000,67162375,3190,3190,3190,3190,0
20250217,115900,67162375,3190,3190,3190,3190,32
20250217,115800,67060295,3215,3160,3215,3160,2020
20250217,115700,60575175,3160,3160,3160,3160,125
20250217,115600,60180175,3155,3150,3215,3150,2360
20250217,115500,52649695,3150,3150,3150,3150,0
20250217,115400,52649695,3150,3150,3150,3150,0
20250217,115300,52649695,3150,3150,3150,3150,40
20250217,115200,52523695,3150,3150,3150,3150,0
20250217,115100,52523695,3150,3150,3150,3150,11
20250217,115000,52489045,3150,3150,3150,3150,0
20250217,114900,52489045,3150,3150,3150,3150,46
20250217,114800,52344145,3150,3150,3150,3150,0
20250217,114700,52344145,3150,3150,3150,3150,0
20250217,114600,52344145,3150,3135,3150,3135,9
20250217,114500,52315850,3115,3115,3115,3115,0
20250217,114400,52315850,3115,3115,3115,3115,0
20250217,114300,52315850,3115,3115,3115,3115,0
20250217,114200,52315850,3115,3140,3140,3115,91
20250217,114100,52032000,3140,3140,3140,3140,0
20250217,114000,52032000,3140,3140,3140,3140,0
20250217,113900,52032000,3140,3140,3140,3140,0
20250217,113800,52032000,3140,3140,3140,3140,0
20250217,113700,52032000,3140,3140,3140,3140,2
20250217,113600,52025720,3140,3140,3140,3140,1
20250217,113500,52022580,3135,3150,3150,3135,52
20250217,113400,51858810,3150,3150,3150,3150,0
20250217,113300,51858810,3150,3150,3150,3150,2
20250217,113200,51852510,3150,3150,3150,3150,5
20250217,113100,51836760,3150,3150,3150,3150,0
20250217,113000,51836760,3150,3140,3150,3140,415
20250217,112900,50533240,3140,3140,3140,3140,24
20250217,112800,50457880,3115,3115,3115,3115,0
20250217,112700,50457880,3115,3115,3115,3115,0
20250217,112600,50457880,3115,3115,3115,3115,0
20250217,112500,50457880,3115,3115,3115,3115,0
20250217,112400,50457880,3115,3115,3115,3115,0
20250217,112300,50457880,3115,3115,3115,3115,0
20250217,112200,50457880,3115,3115,3115,3115,143
20250217,112100,50012435,3140,3140,3140,3140,0
20250217,112000,50012435,3140,3140,3140,3140,111
20250217,111900,49663895,3140,3140,3140,3140,0
20250217,111800,49663895,3140,3140,3140,3140,0
20250217,111700,49663895,3140,3140,3140,3140,0
20250217,111600,49663895,3140,3140,3140,3140,0
20250217,111500,49663895,3140,3140,3140,3140,311
20250217,111400,48687355,3150,3140,3150,3140,63
20250217,111300,48488975,3145,3145,3145,3145,4
20250217,111200,48476395,3145,3145,3145,3145,14
20250217,111100,48432365,3145,3145,3145,3145,24
20250217,111000,48356885,3145,3145,3145,3145,88
20250217,110900,48080125,3145,3145,3145,3145,0
20250217,110800,48080125,3145,3145,3145,3145,0
20250217,110700,48080125,3145,3145,3145,3145,20
20250217,110600,48017225,3145,3145,3145,3145,10
20250217,110500,47985775,3145,3145,3145,3145,0
20250217,110400,47985775,3145,3145,3145,3145,0
20250217,110300,47985775,3145,3145,3145,3145,0
20250217,110200,47985775,3145,3145,3145,3145,0
20250217,110100,47985775,3145,3145,3145,3145,7
20250217,110000,47963760,3145,3145,3145,3145,3
20250217,105900,47954325,3145,3145,3145,3145,0
20250217,105800,47954325,3145,3145,3145,3145,230
20250217,105700,47230975,3140,3140,3140,3140,20
20250217,105600,47168175,3140,3140,3140,3140,30
20250217,105500,47073975,3140,3130,3140,3130,1716
20250217,105400,41699890,3130,3130,3130,3130,0
20250217,105300,41699890,3130,3130,3130,3130,1
20250217,105200,41696760,3130,3130,3130,3130,0
20250217,105100,41696760,3130,3130,3130,3130,0
20250217,105000,41696760,3130,3130,3130,3130,17
20250217,104900,41643550,3130,3125,3130,3125,677
20250217,104800,39524580,3110,3110,3110,3110,0
20250217,104700,39524580,3110,3110,3110,3110,0
20250217,104600,39524580,3110,3110,3110,3110,0
20250217,104500,39524580,3110,3110,3110,3110,0
20250217,104400,39524580,3110,3110,3110,3110,0
20250217,104300,39524580,3110,3110,3110,3110,0
20250217,104200,39524580,3110,3110,3110,3110,0
20250217,104100,39524580,3110,3110,3110,3110,0
20250217,104000,39524580,3110,3110,3110,3110,3
20250217,103900,39515250,3110,3110,3110,3110,0
20250217,103800,39515250,3110,3110,3110,3110,25
20250217,103700,39437500,3110,3110,3110,3110,0
20250217,103600,39437500,3110,3110,3110,3110,0
20250217,103500,39437500,3110,3120,3120,3110,301
20250217,103400,38500340,3130,3120,3130,3120,896
20250217,103300,35699885,3120,3120,3120,3120,0
20250217,103200,35699885,3120,3120,3120,3120,2
20250217,103100,35693645,3120,3120,3120,3120,2
20250217,103000,35687405,3120,3120,3120,3120,3
20250217,102900,35678045,3115,3115,3115,3115,0
20250217,102800,35678045,3115,3115,3115,3115,0
20250217,102700,35678045,3115,3115,3115,3115,0
20250217,102600,35678045,3115,3115,3115,3115,0
20250217,102500,35678045,3115,3115,3115,3115,0
20250217,102400,35678045,3115,3115,3115,3115,0
20250217,102300,35678045,3115,3115,3115,3115,0
20250217,102200,35678045,3115,3115,3115,3115,22
20250217,102100,35609515,3115,3115,3115,3115,0
20250217,102000,35609515,3115,3115,3115,3115,4
20250217,101900,35597055,3115,3115,3115,3115,0
20250217,101800,35597055,3115,3105,3115,3105,4
20250217,101700,35584625,3100,3100,3100,3100,8
20250217,101600,35559825,3125,3125,3125,3125,0
20250217,101500,35559825,3125,3105,3125,3105,322
20250217,101400,34557830,3105,3105,3105,3105,0
20250217,101300,34557830,3105,3105,3105,3105,60
20250217,101200,34371530,3105,3105,3105,3105,0
20250217,101100,34371530,3105,3110,3110,3105,9
20250217,101000,34343550,3105,3105,3105,3105,0
20250217,100900,34343550,3105,3105,3105,3105,2
20250217,100800,34337340,3105,3105,3105,3105,500
20250217,100700,32784840,3105,3105,3105,3105,0
20250217,100600,32784840,3105,3115,3115,3105,320
20250217,100500,31790785,3120,3115,3120,3115,3
20250217,100400,31781430,3125,3125,3125,3125,50
20250217,100300,31625180,3130,3130,3130,3130,0
20250217,100200,31625180,3130,3130,3130,3130,0
20250217,100100,31625180,3130,3130,3130,3130,0
20250217,100000,31625180,3130,3130,3130,3130,0
20250217,095900,31625180,3130,3130,3130,3130,0
20250217,095800,31625180,3130,3130,3130,3130,0
20250217,095700,31625180,3130,3130,3130,3130,0
20250217,095600,31625180,3130,3130,3130,3130,0
20250217,095500,31625180,3130,3130,3130,3130,0
20250217,095400,31625180,3130,3130,3130,3130,5
20250217,095300,31609530,3130,3130,3130,3130,4
20250217,095200,31597010,3130,3130,3130,3105,28
20250217,095100,31509590,3130,3130,3130,3130,3
20250217,095000,31500200,3105,3105,3105,3105,0
20250217,094900,31500200,3105,3105,3105,3105,2
20250217,094800,31493990,3105,3105,3105,3105,1
20250217,094700,31490885,3130,3130,3130,3130,0
20250217,094600,31490885,3130,3130,3130,3130,0
20250217,094500,31490885,3130,3130,3130,3130,0
20250217,094400,31490885,3130,3130,3130,3130,0
20250217,094300,31490885,3130,3125,3130,3125,330
20250217,094200,30457990,3130,3130,3130,3130,1206
20250217,094100,26683210,3130,3105,3130,3105,467
20250217,094000,25232430,3120,3120,3120,3120,395
20250217,093900,24000030,3120,3120,3120,3120,0
20250217,093800,24000030,3120,3120,3120,3120,0
20250217,093700,24000030,3120,3120,3120,3120,0
20250217,093600,24000030,3120,3120,3120,3120,0
20250217,093500,24000030,3120,3120,3120,3120,0
20250217,093400,24000030,3120,3120,3120,3120,0
20250217,093300,24000030,3120,3120,3120,3120,10
20250217,093200,23968830,3120,3120,3120,3120,0
20250217,093100,23968830,3120,3120,3120,3120,0
20250217,093000,23968830,3120,3115,3120,3090,995
20250217,092900,20889300,3110,3120,3120,3110,436
20250217,092800,19529760,3120,3125,3125,3120,30
20250217,092700,19436015,3120,3125,3125,3120,62
20250217,092600,19242530,3135,3135,3135,3135,0
20250217,092500,19242530,3135,3135,3135,3135,0
20250217,092400,19242530,3135,3130,3135,3130,4
20250217,092300,19230005,3120,3120,3120,3120,13
20250217,092200,19189445,3135,3135,3135,3135,1
20250217,092100,19186310,3135,3135,3135,3135,16
20250217,092000,19136150,3135,3135,3135,3120,32
20250217,091900,19036280,3115,3135,3135,3115,425
20250217,091800,17704205,3135,3135,3135,3135,30
20250217,091700,17610155,3135,3130,3135,3130,5
20250217,091600,17594490,3135,3115,3135,3115,6
20250217,091500,17575720,3135,3115,3135,3115,299
20250217,091400,16641135,3135,3135,3135,3120,228
20250217,091300,15929745,3120,3135,3135,3120,52
20250217,091200,15766740,3120,3120,3135,3120,14
20250217,091100,15723045,3120,3130,3150,3120,457
20250217,091000,14287160,3130,3125,3150,3125,228
20250217,090900,13573820,3125,3115,3125,3115,2143
20250217,090800,6888100,3115,3100,3115,3090,771
20250217,090700,4494795,3090,3090,3090,3090,0
20250217,090600,4494795,3090,3090,3090,3090,11
20250217,090500,4460805,3090,3090,3090,3090,1
20250217,090400,4457715,3090,3090,3090,3090,3
20250217,090300,4448445,3080,3080,3080,3080,501
20250217,090200,2905365,3080,3085,3085,3080,100
20250217,090100,2597325,3115,3115,3115,3115,25
20250217,090000,2519450,3065,3085,3090,3065,817