KissMeData/099390/min/candle-20250217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,201000,100430090,5700,5700,5700,5700,2357
20250217,200900,100430090,5700,5700,5700,5700,0
20250217,200800,100430090,5700,5700,5700,5700,0
20250217,200700,100430090,5700,5700,5700,5700,0
20250217,200600,100430090,5700,5700,5700,5700,0
20250217,200500,100430090,5700,5700,5700,5700,0
20250217,200400,100430090,5700,5700,5700,5700,0
20250217,200300,100430090,5700,5700,5700,5700,0
20250217,200200,100430090,5700,5700,5700,5700,0
20250217,200100,100430090,5700,5700,5700,5700,0
20250217,200000,100430090,5700,5700,5700,5700,0
20250217,195900,100430090,5700,5700,5700,5700,0
20250217,195800,100430090,5700,5700,5700,5700,0
20250217,195700,100430090,5700,5700,5700,5700,0
20250217,195600,100430090,5700,5700,5700,5700,0
20250217,195500,100430090,5700,5700,5700,5700,0
20250217,195400,100430090,5700,5700,5700,5700,0
20250217,195300,100430090,5700,5700,5700,5700,0
20250217,195200,100430090,5700,5700,5700,5700,0
20250217,195100,100430090,5700,5700,5700,5700,0
20250217,195000,100430090,5700,5700,5700,5700,0
20250217,194900,100430090,5700,5700,5700,5700,0
20250217,194800,100430090,5700,5700,5700,5700,0
20250217,194700,100430090,5700,5700,5700,5700,0
20250217,194600,100430090,5700,5700,5700,5700,0
20250217,194500,100430090,5700,5700,5700,5700,0
20250217,194400,100430090,5700,5700,5700,5700,0
20250217,194300,100430090,5700,5700,5700,5700,0
20250217,194200,100430090,5700,5700,5700,5700,0
20250217,194100,100430090,5700,5700,5700,5700,0
20250217,194000,100430090,5700,5700,5700,5700,2357
20250217,193900,100430090,5700,5700,5700,5700,0
20250217,193800,100430090,5700,5700,5700,5700,0
20250217,193700,100430090,5700,5700,5700,5700,0
20250217,193600,100430090,5700,5700,5700,5700,0
20250217,193500,100430090,5700,5700,5700,5700,0
20250217,193400,100430090,5700,5700,5700,5700,0
20250217,193300,100430090,5700,5700,5700,5700,0
20250217,193200,100430090,5700,5700,5700,5700,0
20250217,193100,100430090,5700,5700,5700,5700,0
20250217,193000,100430090,5700,5700,5700,5700,0
20250217,192900,100430090,5700,5700,5700,5700,0
20250217,192800,100430090,5700,5700,5700,5700,0
20250217,192700,100430090,5700,5700,5700,5700,0
20250217,192600,100430090,5700,5700,5700,5700,0
20250217,192500,100430090,5700,5700,5700,5700,0
20250217,192400,100430090,5700,5700,5700,5700,0
20250217,192300,100430090,5700,5700,5700,5700,0
20250217,192200,100430090,5700,5700,5700,5700,0
20250217,192100,100430090,5700,5700,5700,5700,0
20250217,192000,100430090,5700,5700,5700,5700,0
20250217,191900,100430090,5700,5700,5700,5700,0
20250217,191800,100430090,5700,5700,5700,5700,0
20250217,191700,100430090,5700,5700,5700,5700,0
20250217,191600,100430090,5700,5700,5700,5700,0
20250217,191500,100430090,5700,5700,5700,5700,0
20250217,191400,100430090,5700,5700,5700,5700,0
20250217,191300,100430090,5700,5700,5700,5700,0
20250217,191200,100430090,5700,5700,5700,5700,0
20250217,191100,100430090,5700,5700,5700,5700,0
20250217,191000,100430090,5700,5700,5700,5700,2357
20250217,190900,100430090,5700,5700,5700,5700,0
20250217,190800,100430090,5700,5700,5700,5700,0
20250217,190700,100430090,5700,5700,5700,5700,0
20250217,190600,100430090,5700,5700,5700,5700,0
20250217,190500,100430090,5700,5700,5700,5700,0
20250217,190400,100430090,5700,5700,5700,5700,0
20250217,190300,100430090,5700,5700,5700,5700,0
20250217,190200,100430090,5700,5700,5700,5700,0
20250217,190100,100430090,5700,5700,5700,5700,0
20250217,190000,100430090,5700,5700,5700,5700,0
20250217,185900,100430090,5700,5700,5700,5700,0
20250217,185800,100430090,5700,5700,5700,5700,0
20250217,185700,100430090,5700,5700,5700,5700,0
20250217,185600,100430090,5700,5700,5700,5700,0
20250217,185500,100430090,5700,5700,5700,5700,0
20250217,185400,100430090,5700,5700,5700,5700,0
20250217,185300,100430090,5700,5700,5700,5700,0
20250217,185200,100430090,5700,5700,5700,5700,0
20250217,185100,100430090,5700,5700,5700,5700,0
20250217,185000,100430090,5700,5700,5700,5700,0
20250217,184900,100430090,5700,5700,5700,5700,0
20250217,184800,100430090,5700,5700,5700,5700,0
20250217,184700,100430090,5700,5700,5700,5700,0
20250217,184600,100430090,5700,5700,5700,5700,0
20250217,184500,100430090,5700,5700,5700,5700,0
20250217,184400,100430090,5700,5700,5700,5700,0
20250217,184300,100430090,5700,5700,5700,5700,0
20250217,184200,100430090,5700,5700,5700,5700,0
20250217,184100,100430090,5700,5700,5700,5700,0
20250217,184000,100430090,5700,5700,5700,5700,2357
20250217,183900,100430090,5700,5700,5700,5700,0
20250217,183800,100430090,5700,5700,5700,5700,0
20250217,183700,100430090,5700,5700,5700,5700,0
20250217,183600,100430090,5700,5700,5700,5700,0
20250217,183500,100430090,5700,5700,5700,5700,0
20250217,183400,100430090,5700,5700,5700,5700,0
20250217,183300,100430090,5700,5700,5700,5700,0
20250217,183200,100430090,5700,5700,5700,5700,0
20250217,183100,100430090,5700,5700,5700,5700,0
20250217,183000,100430090,5700,5700,5700,5700,0
20250217,182900,100430090,5700,5700,5700,5700,0
20250217,182800,100430090,5700,5700,5700,5700,0
20250217,182700,100430090,5700,5700,5700,5700,0
20250217,182600,100430090,5700,5700,5700,5700,0
20250217,182500,100430090,5700,5700,5700,5700,0
20250217,182400,100430090,5700,5700,5700,5700,0
20250217,182300,100430090,5700,5700,5700,5700,0
20250217,182200,100430090,5700,5700,5700,5700,0
20250217,182100,100430090,5700,5700,5700,5700,0
20250217,182000,100430090,5700,5700,5700,5700,0
20250217,181900,100430090,5700,5700,5700,5700,0
20250217,181800,100430090,5700,5700,5700,5700,0
20250217,181700,100430090,5700,5700,5700,5700,0
20250217,181600,100430090,5700,5700,5700,5700,0
20250217,181500,100430090,5700,5700,5700,5700,0
20250217,181400,100430090,5700,5700,5700,5700,0
20250217,181300,100430090,5700,5700,5700,5700,0
20250217,181200,100430090,5700,5700,5700,5700,0
20250217,181100,100430090,5700,5700,5700,5700,0
20250217,181000,100430090,5700,5700,5700,5700,2357
20250217,180900,100430090,5700,5700,5700,5700,0
20250217,180800,100430090,5700,5700,5700,5700,0
20250217,180700,100430090,5700,5700,5700,5700,0
20250217,180600,100430090,5700,5700,5700,5700,0
20250217,180500,100430090,5700,5700,5700,5700,0
20250217,180400,100430090,5700,5700,5700,5700,0
20250217,180300,100430090,5700,5700,5700,5700,0
20250217,180200,100430090,5700,5700,5700,5700,0
20250217,180100,100430090,5700,5700,5700,5700,0
20250217,180000,100430090,5700,5700,5700,5700,0
20250217,175900,100430090,5700,5700,5700,5700,0
20250217,175800,100430090,5700,5700,5700,5700,0
20250217,175700,100430090,5700,5700,5700,5700,0
20250217,175600,100430090,5700,5700,5700,5700,0
20250217,175500,100430090,5700,5700,5700,5700,0
20250217,175400,100430090,5700,5700,5700,5700,0
20250217,175300,100430090,5700,5700,5700,5700,0
20250217,175200,100430090,5700,5700,5700,5700,0
20250217,175100,100430090,5700,5700,5700,5700,0
20250217,175000,100430090,5700,5700,5700,5700,0
20250217,174900,100430090,5700,5700,5700,5700,0
20250217,174800,100430090,5700,5700,5700,5700,0
20250217,174700,100430090,5700,5700,5700,5700,0
20250217,174600,100430090,5700,5700,5700,5700,0
20250217,174500,100430090,5700,5700,5700,5700,0
20250217,174400,100430090,5700,5700,5700,5700,0
20250217,174300,100430090,5700,5700,5700,5700,0
20250217,174200,100430090,5700,5700,5700,5700,0
20250217,174100,100430090,5700,5700,5700,5700,0
20250217,174000,100430090,5700,5700,5700,5700,2357
20250217,173900,100430090,5700,5700,5700,5700,0
20250217,173800,100430090,5700,5700,5700,5700,0
20250217,173700,100430090,5700,5700,5700,5700,0
20250217,173600,100430090,5700,5700,5700,5700,0
20250217,173500,100430090,5700,5700,5700,5700,0
20250217,173400,100430090,5700,5700,5700,5700,0
20250217,173300,100430090,5700,5700,5700,5700,0
20250217,173200,100430090,5700,5700,5700,5700,0
20250217,173100,100430090,5700,5700,5700,5700,0
20250217,173000,100430090,5700,5700,5700,5700,0
20250217,172900,100430090,5700,5700,5700,5700,0
20250217,172800,100430090,5700,5700,5700,5700,0
20250217,172700,100430090,5700,5700,5700,5700,0
20250217,172600,100430090,5700,5700,5700,5700,0
20250217,172500,100430090,5700,5700,5700,5700,0
20250217,172400,100430090,5700,5700,5700,5700,0
20250217,172300,100430090,5700,5700,5700,5700,0
20250217,172200,100430090,5700,5700,5700,5700,0
20250217,172100,100430090,5700,5700,5700,5700,0
20250217,172000,100430090,5700,5700,5700,5700,0
20250217,171900,100430090,5700,5700,5700,5700,0
20250217,171800,100430090,5700,5700,5700,5700,0
20250217,171700,100430090,5700,5700,5700,5700,0
20250217,171600,100430090,5700,5700,5700,5700,0
20250217,171500,100430090,5700,5700,5700,5700,0
20250217,171400,100430090,5700,5700,5700,5700,0
20250217,171300,100430090,5700,5700,5700,5700,0
20250217,171200,100430090,5700,5700,5700,5700,0
20250217,171100,100430090,5700,5700,5700,5700,0
20250217,171000,100430090,5700,5700,5700,5700,2357
20250217,170900,100430090,5700,5700,5700,5700,0
20250217,170800,100430090,5700,5700,5700,5700,0
20250217,170700,100430090,5700,5700,5700,5700,0
20250217,170600,100430090,5700,5700,5700,5700,0
20250217,170500,100430090,5700,5700,5700,5700,0
20250217,170400,100430090,5700,5700,5700,5700,0
20250217,170300,100430090,5700,5700,5700,5700,0
20250217,170200,100430090,5700,5700,5700,5700,0
20250217,170100,100430090,5700,5700,5700,5700,0
20250217,170000,100430090,5700,5700,5700,5700,0
20250217,165900,100430090,5700,5700,5700,5700,0
20250217,165800,100430090,5700,5700,5700,5700,0
20250217,165700,100430090,5700,5700,5700,5700,0
20250217,165600,100430090,5700,5700,5700,5700,0
20250217,165500,100430090,5700,5700,5700,5700,0
20250217,165400,100430090,5700,5700,5700,5700,0
20250217,165300,100430090,5700,5700,5700,5700,0
20250217,165200,100430090,5700,5700,5700,5700,0
20250217,165100,100430090,5700,5700,5700,5700,0
20250217,165000,100430090,5700,5700,5700,5700,0
20250217,164900,100430090,5700,5700,5700,5700,0
20250217,164800,100430090,5700,5700,5700,5700,0
20250217,164700,100430090,5700,5700,5700,5700,0
20250217,164600,100430090,5700,5700,5700,5700,0
20250217,164500,100430090,5700,5700,5700,5700,0
20250217,164400,100430090,5700,5700,5700,5700,0
20250217,164300,100430090,5700,5700,5700,5700,0
20250217,164200,100430090,5700,5700,5700,5700,0
20250217,164100,100430090,5700,5700,5700,5700,0
20250217,164000,100430090,5700,5700,5700,5700,2357
20250217,163900,100430090,5700,5700,5700,5700,0
20250217,163800,100430090,5700,5700,5700,5700,0
20250217,163700,100430090,5700,5700,5700,5700,0
20250217,163600,100430090,5700,5700,5700,5700,0
20250217,163500,100430090,5700,5700,5700,5700,0
20250217,163400,100430090,5700,5700,5700,5700,0
20250217,163300,100430090,5700,5700,5700,5700,0
20250217,163200,100430090,5700,5700,5700,5700,0
20250217,163100,100430090,5700,5700,5700,5700,0
20250217,163000,100430090,5700,5700,5700,5700,0
20250217,162900,100430090,5700,5700,5700,5700,0
20250217,162800,100430090,5700,5700,5700,5700,0
20250217,162700,100430090,5700,5700,5700,5700,0
20250217,162600,100430090,5700,5700,5700,5700,0
20250217,162500,100430090,5700,5700,5700,5700,0
20250217,162400,100430090,5700,5700,5700,5700,0
20250217,162300,100430090,5700,5700,5700,5700,0
20250217,162200,100430090,5700,5700,5700,5700,0
20250217,162100,100430090,5700,5700,5700,5700,0
20250217,162000,100430090,5700,5700,5700,5700,0
20250217,161900,100430090,5700,5700,5700,5700,0
20250217,161800,100430090,5700,5700,5700,5700,0
20250217,161700,100430090,5700,5700,5700,5700,0
20250217,161600,100430090,5700,5700,5700,5700,0
20250217,161500,100430090,5700,5700,5700,5700,0
20250217,161400,100430090,5700,5700,5700,5700,0
20250217,161300,100430090,5700,5700,5700,5700,0
20250217,161200,100430090,5700,5700,5700,5700,0
20250217,161100,100430090,5700,5700,5700,5700,0
20250217,161000,100430090,5700,5700,5700,5700,2357
20250217,160900,100430090,5700,5700,5700,5700,0
20250217,160800,100430090,5700,5700,5700,5700,0
20250217,160700,100430090,5700,5700,5700,5700,0
20250217,160600,100430090,5700,5700,5700,5700,0
20250217,160500,100430090,5700,5700,5700,5700,0
20250217,160400,100430090,5700,5700,5700,5700,0
20250217,160300,100430090,5700,5700,5700,5700,0
20250217,160200,100430090,5700,5700,5700,5700,0
20250217,160100,100430090,5700,5700,5700,5700,0
20250217,160000,100430090,5700,5700,5700,5700,0
20250217,155900,100430090,5700,5700,5700,5700,0
20250217,155800,100430090,5700,5700,5700,5700,0
20250217,155700,100430090,5700,5700,5700,5700,0
20250217,155600,100430090,5700,5700,5700,5700,0
20250217,155500,100430090,5700,5700,5700,5700,0
20250217,155400,100430090,5700,5700,5700,5700,0
20250217,155300,100430090,5700,5700,5700,5700,0
20250217,155200,100430090,5700,5700,5700,5700,0
20250217,155100,100430090,5700,5700,5700,5700,0
20250217,155000,100430090,5700,5700,5700,5700,0
20250217,154900,100430090,5700,5700,5700,5700,0
20250217,154800,100430090,5700,5700,5700,5700,0
20250217,154700,100430090,5700,5700,5700,5700,0
20250217,154600,100430090,5700,5700,5700,5700,0
20250217,154500,100430090,5700,5700,5700,5700,0
20250217,154400,100430090,5700,5700,5700,5700,0
20250217,154300,100430090,5700,5700,5700,5700,0
20250217,154200,100430090,5700,5700,5700,5700,0
20250217,154100,100430090,5700,5700,5700,5700,0
20250217,154000,100430090,5700,5700,5700,5700,2357
20250217,153900,100430090,5700,5700,5700,5700,0
20250217,153800,100430090,5700,5700,5700,5700,0
20250217,153700,100430090,5700,5700,5700,5700,0
20250217,153600,100430090,5700,5700,5700,5700,0
20250217,153500,100430090,5700,5700,5700,5700,0
20250217,153400,100430090,5700,5700,5700,5700,0
20250217,153300,100430090,5700,5700,5700,5700,0
20250217,153200,100430090,5700,5700,5700,5700,0
20250217,153100,100430090,5700,5700,5700,5700,0
20250217,153000,100430090,5700,5700,5700,5700,2357
20250217,152900,86995190,5700,5700,5700,5700,0
20250217,152800,86995190,5700,5700,5700,5700,0
20250217,152700,86995190,5700,5700,5700,5700,0
20250217,152600,86995190,5700,5700,5700,5700,0
20250217,152500,86995190,5700,5700,5700,5700,0
20250217,152400,86995190,5700,5700,5700,5700,0
20250217,152300,86995190,5700,5700,5700,5700,0
20250217,152200,86995190,5700,5700,5700,5700,0
20250217,152100,86995190,5700,5700,5700,5700,0
20250217,152000,86995190,5700,5700,5700,5700,0
20250217,151900,86995190,5700,5700,5730,5700,3
20250217,151800,86978060,5730,5730,5730,5730,0
20250217,151700,86978060,5730,5730,5730,5730,0
20250217,151600,86978060,5730,5730,5730,5730,0
20250217,151500,86978060,5730,5700,5730,5700,7
20250217,151400,86938130,5730,5730,5730,5730,0
20250217,151300,86938130,5730,5730,5730,5730,0
20250217,151200,86938130,5730,5730,5730,5730,0
20250217,151100,86938130,5730,5730,5730,5730,1
20250217,151000,86932400,5710,5720,5720,5710,49
20250217,150900,86652220,5730,5730,5730,5730,0
20250217,150800,86652220,5730,5730,5730,5730,0
20250217,150700,86652220,5730,5730,5730,5730,0
20250217,150600,86652220,5730,5730,5730,5730,0
20250217,150500,86652220,5730,5730,5730,5730,0
20250217,150400,86652220,5730,5730,5730,5730,0
20250217,150300,86652220,5730,5730,5730,5730,1
20250217,150200,86646490,5730,5730,5730,5730,10
20250217,150100,86589190,5730,5730,5730,5730,0
20250217,150000,86589190,5730,5730,5730,5730,0
20250217,145900,86589190,5730,5730,5730,5730,0
20250217,145800,86589190,5730,5730,5730,5730,0
20250217,145700,86589190,5730,5730,5730,5730,0
20250217,145600,86589190,5730,5730,5730,5730,0
20250217,145500,86589190,5730,5730,5730,5730,0
20250217,145400,86589190,5730,5730,5730,5730,0
20250217,145300,86589190,5730,5730,5730,5730,0
20250217,145200,86589190,5730,5730,5730,5730,0
20250217,145100,86589190,5730,5730,5730,5730,1
20250217,145000,86583460,5730,5730,5730,5730,0
20250217,144900,86583460,5730,5730,5730,5730,0
20250217,144800,86583460,5730,5730,5730,5730,0
20250217,144700,86583460,5730,5730,5730,5730,0
20250217,144600,86583460,5730,5730,5730,5730,0
20250217,144500,86583460,5730,5730,5730,5730,0
20250217,144400,86583460,5730,5730,5730,5730,1
20250217,144300,86577730,5720,5720,5720,5720,0
20250217,144200,86577730,5720,5720,5720,5720,0
20250217,144100,86577730,5720,5720,5720,5720,0
20250217,144000,86577730,5720,5720,5720,5720,0
20250217,143900,86577730,5720,5720,5720,5720,1
20250217,143800,86572010,5730,5730,5730,5730,0
20250217,143700,86572010,5730,5730,5730,5730,0
20250217,143600,86572010,5730,5730,5730,5730,0
20250217,143500,86572010,5730,5730,5730,5730,0
20250217,143400,86572010,5730,5730,5730,5730,0
20250217,143300,86572010,5730,5730,5730,5730,0
20250217,143200,86572010,5730,5730,5730,5730,0
20250217,143100,86572010,5730,5730,5730,5730,0
20250217,143000,86572010,5730,5730,5730,5730,0
20250217,142900,86572010,5730,5730,5730,5730,1
20250217,142800,86566280,5730,5730,5730,5730,0
20250217,142700,86566280,5730,5730,5730,5730,15
20250217,142600,86480330,5730,5730,5730,5730,0
20250217,142500,86480330,5730,5730,5730,5730,0
20250217,142400,86480330,5730,5730,5730,5730,0
20250217,142300,86480330,5730,5720,5730,5720,2
20250217,142200,86468880,5730,5730,5730,5730,1
20250217,142100,86463150,5730,5730,5730,5730,0
20250217,142000,86463150,5730,5730,5730,5730,349
20250217,141900,84463380,5730,5730,5730,5730,262
20250217,141800,82962120,5720,5710,5720,5710,393
20250217,141700,80714180,5730,5730,5730,5730,0
20250217,141600,80714180,5730,5730,5730,5730,0
20250217,141500,80714180,5730,5730,5730,5730,0
20250217,141400,80714180,5730,5730,5730,5730,0
20250217,141300,80714180,5730,5730,5730,5730,0
20250217,141200,80714180,5730,5730,5730,5730,0
20250217,141100,80714180,5730,5730,5730,5730,0
20250217,141000,80714180,5730,5700,5730,5700,163
20250217,140900,79785050,5700,5700,5700,5700,0
20250217,140800,79785050,5700,5700,5700,5700,0
20250217,140700,79785050,5700,5700,5700,5700,1
20250217,140600,79779350,5690,5700,5700,5690,56
20250217,140500,79460610,5700,5690,5700,5690,218
20250217,140400,78220080,5690,5690,5690,5690,401
20250217,140300,75938390,5690,5690,5690,5690,16
20250217,140200,75847350,5690,5690,5690,5690,224
20250217,140100,74572790,5680,5690,5690,5680,199
20250217,140000,73440670,5720,5720,5720,5720,0
20250217,135900,73440670,5720,5720,5720,5720,0
20250217,135800,73440670,5720,5720,5720,5720,0
20250217,135700,73440670,5720,5720,5720,5720,0
20250217,135600,73440670,5720,5720,5720,5720,0
20250217,135500,73440670,5720,5720,5720,5720,0
20250217,135400,73440670,5720,5720,5720,5720,0
20250217,135300,73440670,5720,5720,5720,5720,0
20250217,135200,73440670,5720,5720,5720,5720,0
20250217,135100,73440670,5720,5720,5720,5720,0
20250217,135000,73440670,5720,5720,5720,5720,0
20250217,134900,73440670,5720,5720,5720,5720,0
20250217,134800,73440670,5720,5720,5720,5720,0
20250217,134700,73440670,5720,5720,5720,5720,3
20250217,134600,73423510,5720,5720,5720,5720,1
20250217,134500,73417790,5720,5720,5720,5720,0
20250217,134400,73417790,5720,5720,5720,5720,0
20250217,134300,73417790,5720,5720,5720,5720,0
20250217,134200,73417790,5720,5710,5720,5710,2
20250217,134100,73406360,5720,5720,5720,5720,0
20250217,134000,73406360,5720,5720,5720,5720,0
20250217,133900,73406360,5720,5720,5720,5720,0
20250217,133800,73406360,5720,5720,5720,5720,0
20250217,133700,73406360,5720,5720,5720,5720,0
20250217,133600,73406360,5720,5720,5720,5720,500
20250217,133500,70546360,5730,5730,5730,5730,0
20250217,133400,70546360,5730,5730,5730,5730,0
20250217,133300,70546360,5730,5730,5730,5730,0
20250217,133200,70546360,5730,5730,5730,5730,0
20250217,133100,70546360,5730,5730,5730,5730,0
20250217,133000,70546360,5730,5730,5730,5730,0
20250217,132900,70546360,5730,5730,5730,5730,0
20250217,132800,70546360,5730,5730,5730,5730,0
20250217,132700,70546360,5730,5730,5730,5730,0
20250217,132600,70546360,5730,5690,5730,5690,2
20250217,132500,70534940,5730,5730,5730,5730,0
20250217,132400,70534940,5730,5730,5730,5730,0
20250217,132300,70534940,5730,5730,5730,5730,0
20250217,132200,70534940,5730,5730,5730,5730,0
20250217,132100,70534940,5730,5730,5730,5730,0
20250217,132000,70534940,5730,5710,5730,5710,17
20250217,131900,70437640,5730,5730,5730,5730,0
20250217,131800,70437640,5730,5730,5730,5730,0
20250217,131700,70437640,5730,5730,5730,5730,0
20250217,131600,70437640,5730,5730,5730,5730,0
20250217,131500,70437640,5730,5730,5730,5730,0
20250217,131400,70437640,5730,5730,5730,5730,0
20250217,131300,70437640,5730,5730,5730,5730,0
20250217,131200,70437640,5730,5730,5730,5730,0
20250217,131100,70437640,5730,5730,5730,5730,0
20250217,131000,70437640,5730,5730,5730,5730,0
20250217,130900,70437640,5730,5730,5730,5730,0
20250217,130800,70437640,5730,5730,5730,5730,0
20250217,130700,70437640,5730,5730,5730,5730,0
20250217,130600,70437640,5730,5730,5730,5730,0
20250217,130500,70437640,5730,5730,5730,5730,0
20250217,130400,70437640,5730,5700,5730,5700,6
20250217,130300,70403410,5730,5730,5730,5700,102
20250217,130200,69821950,5710,5710,5710,5710,31
20250217,130100,69644940,5730,5730,5730,5730,0
20250217,130000,69644940,5730,5720,5730,5710,4
20250217,125900,69622060,5720,5710,5720,5710,22
20250217,125800,69496430,5720,5720,5720,5720,5
20250217,125700,69467830,5750,5750,5750,5750,0
20250217,125600,69467830,5750,5750,5750,5750,0
20250217,125500,69467830,5750,5750,5750,5750,0
20250217,125400,69467830,5750,5720,5750,5720,4
20250217,125300,69444920,5750,5740,5750,5740,2
20250217,125200,69433430,5750,5750,5750,5750,0
20250217,125100,69433430,5750,5750,5750,5750,1
20250217,125000,69427680,5750,5740,5750,5740,6
20250217,124900,69393230,5740,5750,5750,5740,3
20250217,124800,69376000,5750,5750,5750,5750,0
20250217,124700,69376000,5750,5750,5750,5750,8
20250217,124600,69330000,5760,5760,5760,5750,139
20250217,124500,68530360,5760,5760,5760,5760,31
20250217,124400,68351800,5760,5750,5760,5750,4
20250217,124300,68328790,5760,5760,5760,5760,0
20250217,124200,68328790,5760,5760,5760,5760,0
20250217,124100,68328790,5760,5760,5760,5760,0
20250217,124000,68328790,5760,5750,5760,5750,5
20250217,123900,68300030,5760,5750,5760,5750,3
20250217,123800,68282770,5760,5760,5760,5760,3
20250217,123700,68265490,5770,5770,5770,5770,0
20250217,123600,68265490,5770,5770,5770,5770,0
20250217,123500,68265490,5770,5750,5770,5750,57
20250217,123400,67937720,5770,5750,5770,5750,4
20250217,123300,67914700,5770,5770,5770,5770,0
20250217,123200,67914700,5770,5750,5770,5750,39
20250217,123100,67690230,5730,5760,5770,5730,229
20250217,123000,66374310,5760,5750,5760,5740,183
20250217,122900,65323270,5750,5760,5770,5750,59
20250217,122800,64983600,5770,5760,5770,5760,8
20250217,122700,64937510,5770,5750,5770,5750,76
20250217,122600,64500120,5750,5740,5760,5740,142
20250217,122500,63683020,5740,5740,5740,5740,0
20250217,122400,63683020,5740,5740,5740,5740,21
20250217,122300,63562480,5760,5750,5760,5750,6
20250217,122200,63527970,5730,5730,5730,5730,0
20250217,122100,63527970,5730,5730,5730,5730,0
20250217,122000,63527970,5730,5740,5740,5730,182
20250217,121900,62483950,5740,5740,5740,5740,6
20250217,121800,62449510,5750,5750,5750,5750,0
20250217,121700,62449510,5750,5750,5750,5750,0
20250217,121600,62449510,5750,5750,5750,5750,0
20250217,121500,62449510,5750,5750,5750,5750,0
20250217,121400,62449510,5750,5760,5760,5750,133
20250217,121300,61684730,5760,5760,5760,5760,19
20250217,121200,61575290,5760,5750,5760,5750,120
20250217,121100,60885090,5740,5740,5740,5740,0
20250217,121000,60885090,5740,5730,5740,5730,26
20250217,120900,60735900,5750,5730,5750,5730,4
20250217,120800,60712950,5740,5740,5740,5740,0
20250217,120700,60712950,5740,5740,5740,5740,22
20250217,120600,60586670,5740,5740,5740,5730,26
20250217,120500,60437540,5730,5730,5730,5730,18
20250217,120400,60334400,5720,5700,5720,5700,11
20250217,120300,60271570,5720,5720,5720,5720,0
20250217,120200,60271570,5720,5720,5720,5720,0
20250217,120100,60271570,5720,5720,5720,5720,0
20250217,120000,60271570,5720,5700,5720,5700,5
20250217,115900,60243050,5720,5700,5720,5700,5
20250217,115800,60214510,5720,5720,5720,5720,0
20250217,115700,60214510,5720,5720,5720,5700,55
20250217,115600,59900940,5700,5700,5700,5700,0
20250217,115500,59900940,5700,5700,5700,5700,0
20250217,115400,59900940,5700,5700,5700,5700,3
20250217,115300,59883840,5720,5720,5720,5720,0
20250217,115200,59883840,5720,5720,5720,5720,0
20250217,115100,59883840,5720,5710,5720,5710,2
20250217,115000,59872410,5710,5700,5710,5700,6
20250217,114900,59838190,5700,5700,5700,5700,3
20250217,114800,59821090,5730,5730,5730,5730,0
20250217,114700,59821090,5730,5730,5730,5730,0
20250217,114600,59821090,5730,5730,5730,5730,0
20250217,114500,59821090,5730,5730,5730,5730,0
20250217,114400,59821090,5730,5700,5730,5700,4
20250217,114300,59798260,5730,5730,5730,5730,0
20250217,114200,59798260,5730,5690,5730,5690,2
20250217,114100,59786840,5740,5740,5740,5740,0
20250217,114000,59786840,5740,5700,5740,5700,6
20250217,113900,59752600,5740,5700,5740,5700,4
20250217,113800,59729760,5740,5740,5740,5740,0
20250217,113700,59729760,5740,5740,5740,5740,0
20250217,113600,59729760,5740,5740,5740,5740,1
20250217,113500,59724020,5710,5710,5710,5710,0
20250217,113400,59724020,5710,5710,5710,5710,3
20250217,113300,59706890,5710,5710,5710,5710,0
20250217,113200,59706890,5710,5710,5710,5710,0
20250217,113100,59706890,5710,5710,5710,5710,3
20250217,113000,59689760,5690,5690,5690,5690,4
20250217,112900,59667000,5710,5690,5710,5690,2
20250217,112800,59655600,5720,5720,5720,5720,0
20250217,112700,59655600,5720,5720,5720,5720,0
20250217,112600,59655600,5720,5720,5720,5690,76
20250217,112500,59223100,5690,5720,5720,5690,593
20250217,112400,55848440,5700,5700,5700,5700,3
20250217,112300,55831340,5710,5710,5710,5710,0
20250217,112200,55831340,5710,5710,5710,5710,0
20250217,112100,55831340,5710,5700,5710,5700,5
20250217,112000,55802830,5700,5710,5710,5700,197
20250217,111900,54678950,5710,5720,5720,5710,20
20250217,111800,54564570,5740,5740,5740,5740,1
20250217,111700,54558830,5750,5750,5750,5750,0
20250217,111600,54558830,5750,5750,5750,5750,0
20250217,111500,54558830,5750,5730,5750,5730,19
20250217,111400,54449940,5760,5760,5760,5730,17
20250217,111300,54352360,5740,5730,5740,5720,1455
20250217,111200,46025990,5760,5760,5760,5760,0
20250217,111100,46025990,5760,5760,5760,5760,0
20250217,111000,46025990,5760,5730,5760,5730,4
20250217,110900,46003040,5740,5760,5760,5740,456
20250217,110800,43384740,5770,5770,5770,5770,0
20250217,110700,43384740,5770,5770,5770,5770,0
20250217,110600,43384740,5770,5770,5770,5770,0
20250217,110500,43384740,5770,5770,5770,5770,2
20250217,110400,43373200,5780,5760,5780,5760,7
20250217,110300,43332820,5770,5770,5770,5770,0
20250217,110200,43332820,5770,5770,5770,5770,0
20250217,110100,43332820,5770,5770,5770,5770,0
20250217,110000,43332820,5770,5770,5770,5770,2
20250217,105900,43321280,5770,5770,5770,5770,2
20250217,105800,43309740,5790,5790,5790,5790,0
20250217,105700,43309740,5790,5790,5790,5790,0
20250217,105600,43309740,5790,5790,5790,5790,0
20250217,105500,43309740,5790,5790,5790,5780,12
20250217,105400,43240310,5790,5780,5790,5780,6
20250217,105300,43205610,5780,5780,5790,5780,570
20250217,105200,39911000,5780,5770,5780,5770,127
20250217,105100,39176950,5760,5760,5760,5760,0
20250217,105000,39176950,5760,5760,5760,5760,5
20250217,104900,39148150,5770,5770,5770,5770,1
20250217,104800,39142380,5770,5770,5770,5770,2
20250217,104700,39130840,5760,5770,5770,5760,53
20250217,104600,38825210,5770,5770,5780,5770,769
20250217,104500,34383510,5770,5770,5770,5770,1
20250217,104400,34377740,5750,5760,5760,5740,6
20250217,104300,34343250,5750,5750,5750,5750,0
20250217,104200,34343250,5750,5750,5750,5750,18
20250217,104100,34239750,5760,5760,5760,5760,2
20250217,104000,34228230,5730,5730,5730,5730,7
20250217,103900,34188120,5730,5760,5760,5730,3
20250217,103800,34170900,5770,5770,5770,5770,0
20250217,103700,34170900,5770,5770,5770,5770,74
20250217,103600,33743920,5770,5770,5770,5770,0
20250217,103500,33743920,5770,5770,5770,5770,173
20250217,103400,32745710,5770,5740,5770,5730,88
20250217,103300,32241360,5760,5760,5760,5760,6
20250217,103200,32206800,5730,5730,5730,5730,0
20250217,103100,32206800,5730,5730,5730,5730,30
20250217,103000,32034900,5770,5730,5770,5730,5
20250217,102900,32006210,5730,5770,5770,5730,4
20250217,102800,31983250,5740,5740,5740,5740,102
20250217,102700,31397770,5740,5770,5770,5740,201
20250217,102600,30244000,5760,5760,5760,5760,29
20250217,102500,30076960,5760,5760,5760,5760,0
20250217,102400,30076960,5760,5760,5760,5760,3
20250217,102300,30059680,5760,5760,5760,5760,0
20250217,102200,30059680,5760,5760,5760,5760,0
20250217,102100,30059680,5760,5760,5760,5760,0
20250217,102000,30059680,5760,5760,5760,5760,5
20250217,101900,30030880,5760,5750,5760,5740,303
20250217,101800,28291500,5740,5750,5750,5740,108
20250217,101700,27671400,5760,5760,5760,5760,0
20250217,101600,27671400,5760,5760,5760,5760,49
20250217,101500,27389160,5770,5770,5770,5770,1
20250217,101400,27383390,5750,5750,5750,5750,4
20250217,101300,27360390,5760,5760,5760,5760,0
20250217,101200,27360390,5760,5760,5760,5760,2
20250217,101100,27348870,5770,5770,5770,5770,0
20250217,101000,27348870,5770,5740,5770,5740,55
20250217,100900,27033040,5740,5750,5750,5740,98
20250217,100800,26469560,5750,5750,5750,5750,0
20250217,100700,26469560,5750,5750,5750,5750,0
20250217,100600,26469560,5750,5730,5750,5730,118
20250217,100500,25793380,5730,5730,5730,5730,0
20250217,100400,25793380,5730,5720,5730,5720,36
20250217,100300,25587440,5730,5720,5730,5720,5
20250217,100200,25558830,5720,5720,5720,5720,2
20250217,100100,25547390,5730,5730,5730,5730,1
20250217,100000,25541660,5700,5700,5700,5700,5
20250217,095900,25513160,5700,5700,5700,5700,2
20250217,095800,25501760,5700,5700,5700,5700,2
20250217,095700,25490360,5730,5730,5730,5730,1
20250217,095600,25484630,5700,5700,5730,5700,317
20250217,095500,23677700,5730,5730,5730,5730,1
20250217,095400,23671970,5700,5700,5700,5700,3
20250217,095300,23654870,5730,5730,5730,5730,2
20250217,095200,23643410,5730,5730,5730,5730,1
20250217,095100,23637680,5700,5700,5700,5700,0
20250217,095000,23637680,5700,5700,5730,5700,221
20250217,094900,22374980,5700,5700,5700,5700,2
20250217,094800,22363580,5700,5700,5700,5700,1
20250217,094700,22357880,5710,5710,5710,5710,0
20250217,094600,22357880,5710,5710,5710,5710,0
20250217,094500,22357880,5710,5710,5710,5710,0
20250217,094400,22357880,5710,5720,5720,5710,3
20250217,094300,22340740,5730,5720,5730,5720,3
20250217,094200,22323570,5700,5700,5700,5700,0
20250217,094100,22323570,5700,5700,5700,5700,0
20250217,094000,22323570,5700,5700,5700,5700,4
20250217,093900,22300770,5710,5720,5720,5710,3
20250217,093800,22283630,5730,5700,5730,5700,4
20250217,093700,22260780,5720,5720,5720,5720,1
20250217,093600,22255060,5720,5720,5720,5720,3
20250217,093500,22237900,5720,5720,5720,5720,1
20250217,093400,22232180,5720,5700,5720,5700,6
20250217,093300,22197950,5730,5730,5730,5730,0
20250217,093200,22197950,5730,5730,5730,5730,0
20250217,093100,22197950,5730,5700,5730,5700,369
20250217,093000,20094620,5700,5690,5700,5650,61
20250217,092900,19747680,5690,5640,5690,5640,12
20250217,092800,19679500,5700,5650,5700,5630,202
20250217,092700,18531030,5600,5650,5650,5600,641
20250217,092600,14922100,5680,5660,5680,5660,2
20250217,092500,14910760,5680,5680,5680,5680,1
20250217,092400,14905080,5650,5660,5660,5650,202
20250217,092300,13762340,5700,5700,5700,5700,0
20250217,092200,13762340,5700,5690,5700,5690,2
20250217,092100,13750950,5660,5670,5690,5660,213
20250217,092000,12543230,5690,5670,5690,5670,6
20250217,091900,12509190,5670,5670,5670,5670,2
20250217,091800,12497850,5700,5700,5700,5700,1
20250217,091700,12492150,5700,5680,5700,5680,151
20250217,091600,11634450,5700,5700,5700,5700,0
20250217,091500,11634450,5700,5750,5750,5690,601
20250217,091400,8210810,5700,5700,5730,5700,264
20250217,091300,6705980,5710,5710,5710,5710,0
20250217,091200,6705980,5710,5700,5710,5700,14
20250217,091100,6626070,5700,5700,5700,5700,0
20250217,091000,6626070,5700,5750,5750,5700,604
20250217,090900,3173170,5740,5770,5770,5740,107
20250217,090800,2558230,5820,5820,5820,5820,0
20250217,090700,2558230,5820,5820,5820,5820,0
20250217,090600,2558230,5820,5780,5820,5780,100
20250217,090500,1978860,5780,5750,5780,5750,250
20250217,090400,537670,5710,5710,5710,5710,1
20250217,090300,531960,5720,5720,5720,5720,32
20250217,090200,348920,5720,5720,5720,5720,0
20250217,090100,348920,5720,5720,5720,5720,0
20250217,090000,348920,5720,5720,5720,5720,61