KissMeData/102260/min/candle-20250217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,201300,269043775,3870,3870,3870,3870,492
20250217,201200,269043775,3870,3870,3870,3870,0
20250217,201100,269043775,3870,3870,3870,3870,0
20250217,201000,269043775,3870,3870,3870,3870,0
20250217,200900,269043775,3870,3870,3870,3870,0
20250217,200800,269043775,3870,3870,3870,3870,0
20250217,200700,269043775,3870,3870,3870,3870,0
20250217,200600,269043775,3870,3870,3870,3870,0
20250217,200500,269043775,3870,3870,3870,3870,0
20250217,200400,269043775,3870,3870,3870,3870,0
20250217,200300,269043775,3870,3870,3870,3870,0
20250217,200200,269043775,3870,3870,3870,3870,0
20250217,200100,269043775,3870,3870,3870,3870,0
20250217,200000,269043775,3870,3870,3870,3870,0
20250217,195900,269043775,3870,3870,3870,3870,0
20250217,195800,269043775,3870,3870,3870,3870,0
20250217,195700,269043775,3870,3870,3870,3870,0
20250217,195600,269043775,3870,3870,3870,3870,0
20250217,195500,269043775,3870,3870,3870,3870,0
20250217,195400,269043775,3870,3870,3870,3870,0
20250217,195300,269043775,3870,3870,3870,3870,0
20250217,195200,269043775,3870,3870,3870,3870,0
20250217,195100,269043775,3870,3870,3870,3870,0
20250217,195000,269043775,3870,3870,3870,3870,0
20250217,194900,269043775,3870,3870,3870,3870,0
20250217,194800,269043775,3870,3870,3870,3870,0
20250217,194700,269043775,3870,3870,3870,3870,0
20250217,194600,269043775,3870,3870,3870,3870,0
20250217,194500,269043775,3870,3870,3870,3870,0
20250217,194400,269043775,3870,3870,3870,3870,0
20250217,194300,269043775,3870,3870,3870,3870,492
20250217,194200,269043775,3870,3870,3870,3870,0
20250217,194100,269043775,3870,3870,3870,3870,0
20250217,194000,269043775,3870,3870,3870,3870,0
20250217,193900,269043775,3870,3870,3870,3870,0
20250217,193800,269043775,3870,3870,3870,3870,0
20250217,193700,269043775,3870,3870,3870,3870,0
20250217,193600,269043775,3870,3870,3870,3870,0
20250217,193500,269043775,3870,3870,3870,3870,0
20250217,193400,269043775,3870,3870,3870,3870,0
20250217,193300,269043775,3870,3870,3870,3870,0
20250217,193200,269043775,3870,3870,3870,3870,0
20250217,193100,269043775,3870,3870,3870,3870,0
20250217,193000,269043775,3870,3870,3870,3870,0
20250217,192900,269043775,3870,3870,3870,3870,0
20250217,192800,269043775,3870,3870,3870,3870,0
20250217,192700,269043775,3870,3870,3870,3870,0
20250217,192600,269043775,3870,3870,3870,3870,0
20250217,192500,269043775,3870,3870,3870,3870,0
20250217,192400,269043775,3870,3870,3870,3870,0
20250217,192300,269043775,3870,3870,3870,3870,0
20250217,192200,269043775,3870,3870,3870,3870,0
20250217,192100,269043775,3870,3870,3870,3870,0
20250217,192000,269043775,3870,3870,3870,3870,0
20250217,191900,269043775,3870,3870,3870,3870,0
20250217,191800,269043775,3870,3870,3870,3870,0
20250217,191700,269043775,3870,3870,3870,3870,0
20250217,191600,269043775,3870,3870,3870,3870,0
20250217,191500,269043775,3870,3870,3870,3870,0
20250217,191400,269043775,3870,3870,3870,3870,0
20250217,191300,269043775,3870,3870,3870,3870,492
20250217,191200,269043775,3870,3870,3870,3870,0
20250217,191100,269043775,3870,3870,3870,3870,0
20250217,191000,269043775,3870,3870,3870,3870,0
20250217,190900,269043775,3870,3870,3870,3870,0
20250217,190800,269043775,3870,3870,3870,3870,0
20250217,190700,269043775,3870,3870,3870,3870,0
20250217,190600,269043775,3870,3870,3870,3870,0
20250217,190500,269043775,3870,3870,3870,3870,0
20250217,190400,269043775,3870,3870,3870,3870,0
20250217,190300,269043775,3870,3870,3870,3870,0
20250217,190200,269043775,3870,3870,3870,3870,0
20250217,190100,269043775,3870,3870,3870,3870,0
20250217,190000,269043775,3870,3870,3870,3870,0
20250217,185900,269043775,3870,3870,3870,3870,0
20250217,185800,269043775,3870,3870,3870,3870,0
20250217,185700,269043775,3870,3870,3870,3870,0
20250217,185600,269043775,3870,3870,3870,3870,0
20250217,185500,269043775,3870,3870,3870,3870,0
20250217,185400,269043775,3870,3870,3870,3870,0
20250217,185300,269043775,3870,3870,3870,3870,0
20250217,185200,269043775,3870,3870,3870,3870,0
20250217,185100,269043775,3870,3870,3870,3870,0
20250217,185000,269043775,3870,3870,3870,3870,0
20250217,184900,269043775,3870,3870,3870,3870,0
20250217,184800,269043775,3870,3870,3870,3870,0
20250217,184700,269043775,3870,3870,3870,3870,0
20250217,184600,269043775,3870,3870,3870,3870,0
20250217,184500,269043775,3870,3870,3870,3870,0
20250217,184400,269043775,3870,3870,3870,3870,0
20250217,184300,269043775,3870,3870,3870,3870,492
20250217,184200,269043775,3870,3870,3870,3870,0
20250217,184100,269043775,3870,3870,3870,3870,0
20250217,184000,269043775,3870,3870,3870,3870,0
20250217,183900,269043775,3870,3870,3870,3870,0
20250217,183800,269043775,3870,3870,3870,3870,0
20250217,183700,269043775,3870,3870,3870,3870,0
20250217,183600,269043775,3870,3870,3870,3870,0
20250217,183500,269043775,3870,3870,3870,3870,0
20250217,183400,269043775,3870,3870,3870,3870,0
20250217,183300,269043775,3870,3870,3870,3870,0
20250217,183200,269043775,3870,3870,3870,3870,0
20250217,183100,269043775,3870,3870,3870,3870,0
20250217,183000,269043775,3870,3870,3870,3870,0
20250217,182900,269043775,3870,3870,3870,3870,0
20250217,182800,269043775,3870,3870,3870,3870,0
20250217,182700,269043775,3870,3870,3870,3870,0
20250217,182600,269043775,3870,3870,3870,3870,0
20250217,182500,269043775,3870,3870,3870,3870,0
20250217,182400,269043775,3870,3870,3870,3870,0
20250217,182300,269043775,3870,3870,3870,3870,0
20250217,182200,269043775,3870,3870,3870,3870,0
20250217,182100,269043775,3870,3870,3870,3870,0
20250217,182000,269043775,3870,3870,3870,3870,0
20250217,181900,269043775,3870,3870,3870,3870,0
20250217,181800,269043775,3870,3870,3870,3870,0
20250217,181700,269043775,3870,3870,3870,3870,0
20250217,181600,269043775,3870,3870,3870,3870,0
20250217,181500,269043775,3870,3870,3870,3870,0
20250217,181400,269043775,3870,3870,3870,3870,0
20250217,181300,269043775,3870,3870,3870,3870,492
20250217,181200,269043775,3870,3870,3870,3870,0
20250217,181100,269043775,3870,3870,3870,3870,0
20250217,181000,269043775,3870,3870,3870,3870,0
20250217,180900,269043775,3870,3870,3870,3870,0
20250217,180800,269043775,3870,3870,3870,3870,0
20250217,180700,269043775,3870,3870,3870,3870,0
20250217,180600,269043775,3870,3870,3870,3870,0
20250217,180500,269043775,3870,3870,3870,3870,0
20250217,180400,269043775,3870,3870,3870,3870,0
20250217,180300,269043775,3870,3870,3870,3870,0
20250217,180200,269043775,3870,3870,3870,3870,0
20250217,180100,269043775,3870,3870,3870,3870,0
20250217,180000,269043775,3870,3870,3870,3870,0
20250217,175900,269043775,3870,3870,3870,3870,0
20250217,175800,269043775,3870,3870,3870,3870,0
20250217,175700,269043775,3870,3870,3870,3870,0
20250217,175600,269043775,3870,3870,3870,3870,0
20250217,175500,269043775,3870,3870,3870,3870,0
20250217,175400,269043775,3870,3870,3870,3870,0
20250217,175300,269043775,3870,3870,3870,3870,0
20250217,175200,269043775,3870,3870,3870,3870,0
20250217,175100,269043775,3870,3870,3870,3870,0
20250217,175000,269043775,3870,3870,3870,3870,0
20250217,174900,269043775,3870,3870,3870,3870,0
20250217,174800,269043775,3870,3870,3870,3870,0
20250217,174700,269043775,3870,3870,3870,3870,0
20250217,174600,269043775,3870,3870,3870,3870,0
20250217,174500,269043775,3870,3870,3870,3870,0
20250217,174400,269043775,3870,3870,3870,3870,0
20250217,174300,269043775,3870,3870,3870,3870,492
20250217,174200,269043775,3870,3870,3870,3870,0
20250217,174100,269043775,3870,3870,3870,3870,0
20250217,174000,269043775,3870,3870,3870,3870,0
20250217,173900,269043775,3870,3870,3870,3870,0
20250217,173800,269043775,3870,3870,3870,3870,0
20250217,173700,269043775,3870,3870,3870,3870,0
20250217,173600,269043775,3870,3870,3870,3870,0
20250217,173500,269043775,3870,3870,3870,3870,0
20250217,173400,269043775,3870,3870,3870,3870,0
20250217,173300,269043775,3870,3870,3870,3870,0
20250217,173200,269043775,3870,3870,3870,3870,0
20250217,173100,269043775,3870,3870,3870,3870,0
20250217,173000,269043775,3870,3870,3870,3870,0
20250217,172900,269043775,3870,3870,3870,3870,0
20250217,172800,269043775,3870,3870,3870,3870,0
20250217,172700,269043775,3870,3870,3870,3870,0
20250217,172600,269043775,3870,3870,3870,3870,0
20250217,172500,269043775,3870,3870,3870,3870,0
20250217,172400,269043775,3870,3870,3870,3870,0
20250217,172300,269043775,3870,3870,3870,3870,0
20250217,172200,269043775,3870,3870,3870,3870,0
20250217,172100,269043775,3870,3870,3870,3870,0
20250217,172000,269043775,3870,3870,3870,3870,0
20250217,171900,269043775,3870,3870,3870,3870,0
20250217,171800,269043775,3870,3870,3870,3870,0
20250217,171700,269043775,3870,3870,3870,3870,0
20250217,171600,269043775,3870,3870,3870,3870,0
20250217,171500,269043775,3870,3870,3870,3870,0
20250217,171400,269043775,3870,3870,3870,3870,0
20250217,171300,269043775,3870,3870,3870,3870,492
20250217,171200,269043775,3870,3870,3870,3870,0
20250217,171100,269043775,3870,3870,3870,3870,0
20250217,171000,269043775,3870,3870,3870,3870,0
20250217,170900,269043775,3870,3870,3870,3870,0
20250217,170800,269043775,3870,3870,3870,3870,0
20250217,170700,269043775,3870,3870,3870,3870,0
20250217,170600,269043775,3870,3870,3870,3870,0
20250217,170500,269043775,3870,3870,3870,3870,0
20250217,170400,269043775,3870,3870,3870,3870,0
20250217,170300,269043775,3870,3870,3870,3870,0
20250217,170200,269043775,3870,3870,3870,3870,0
20250217,170100,269043775,3870,3870,3870,3870,0
20250217,170000,269043775,3870,3870,3870,3870,0
20250217,165900,269043775,3870,3870,3870,3870,0
20250217,165800,269043775,3870,3870,3870,3870,0
20250217,165700,269043775,3870,3870,3870,3870,0
20250217,165600,269043775,3870,3870,3870,3870,0
20250217,165500,269043775,3870,3870,3870,3870,0
20250217,165400,269043775,3870,3870,3870,3870,0
20250217,165300,269043775,3870,3870,3870,3870,0
20250217,165200,269043775,3870,3870,3870,3870,0
20250217,165100,269043775,3870,3870,3870,3870,0
20250217,165000,269043775,3870,3870,3870,3870,0
20250217,164900,269043775,3870,3870,3870,3870,0
20250217,164800,269043775,3870,3870,3870,3870,0
20250217,164700,269043775,3870,3870,3870,3870,0
20250217,164600,269043775,3870,3870,3870,3870,0
20250217,164500,269043775,3870,3870,3870,3870,0
20250217,164400,269043775,3870,3870,3870,3870,0
20250217,164300,269043775,3870,3870,3870,3870,492
20250217,164200,269043775,3870,3870,3870,3870,0
20250217,164100,269043775,3870,3870,3870,3870,0
20250217,164000,269043775,3870,3870,3870,3870,0
20250217,163900,269043775,3870,3870,3870,3870,0
20250217,163800,269043775,3870,3870,3870,3870,0
20250217,163700,269043775,3870,3870,3870,3870,0
20250217,163600,269043775,3870,3870,3870,3870,0
20250217,163500,269043775,3870,3870,3870,3870,0
20250217,163400,269043775,3870,3870,3870,3870,0
20250217,163300,269043775,3870,3870,3870,3870,0
20250217,163200,269043775,3870,3870,3870,3870,0
20250217,163100,269043775,3870,3870,3870,3870,0
20250217,163000,269043775,3870,3870,3870,3870,0
20250217,162900,269043775,3870,3870,3870,3870,0
20250217,162800,269043775,3870,3870,3870,3870,0
20250217,162700,269043775,3870,3870,3870,3870,0
20250217,162600,269043775,3870,3870,3870,3870,0
20250217,162500,269043775,3870,3870,3870,3870,0
20250217,162400,269043775,3870,3870,3870,3870,0
20250217,162300,269043775,3870,3870,3870,3870,0
20250217,162200,269043775,3870,3870,3870,3870,0
20250217,162100,269043775,3870,3870,3870,3870,0
20250217,162000,269043775,3870,3870,3870,3870,0
20250217,161900,269043775,3870,3870,3870,3870,0
20250217,161800,269043775,3870,3870,3870,3870,0
20250217,161700,269043775,3870,3870,3870,3870,0
20250217,161600,269043775,3870,3870,3870,3870,0
20250217,161500,269043775,3870,3870,3870,3870,0
20250217,161400,269043775,3870,3870,3870,3870,0
20250217,161300,269043775,3870,3870,3870,3870,492
20250217,161200,269043775,3870,3870,3870,3870,0
20250217,161100,269043775,3870,3870,3870,3870,0
20250217,161000,269043775,3870,3870,3870,3870,0
20250217,160900,269043775,3870,3870,3870,3870,0
20250217,160800,269043775,3870,3870,3870,3870,0
20250217,160700,269043775,3870,3870,3870,3870,0
20250217,160600,269043775,3870,3870,3870,3870,0
20250217,160500,269043775,3870,3870,3870,3870,0
20250217,160400,269043775,3870,3870,3870,3870,0
20250217,160300,269043775,3870,3870,3870,3870,0
20250217,160200,269043775,3870,3870,3870,3870,0
20250217,160100,269043775,3870,3870,3870,3870,0
20250217,160000,269043775,3870,3870,3870,3870,0
20250217,155900,269043775,3870,3870,3870,3870,0
20250217,155800,269043775,3870,3870,3870,3870,0
20250217,155700,269043775,3870,3870,3870,3870,0
20250217,155600,269043775,3870,3870,3870,3870,0
20250217,155500,269043775,3870,3870,3870,3870,0
20250217,155400,269043775,3870,3870,3870,3870,0
20250217,155300,269043775,3870,3870,3870,3870,0
20250217,155200,269043775,3870,3870,3870,3870,0
20250217,155100,269043775,3870,3870,3870,3870,0
20250217,155000,269043775,3870,3870,3870,3870,0
20250217,154900,269043775,3870,3870,3870,3870,0
20250217,154800,269043775,3870,3870,3870,3870,0
20250217,154700,269043775,3870,3870,3870,3870,0
20250217,154600,269043775,3870,3870,3870,3870,0
20250217,154500,269043775,3870,3870,3870,3870,0
20250217,154400,269043775,3870,3870,3870,3870,0
20250217,154300,269043775,3870,3870,3870,3870,492
20250217,154200,269043775,3870,3870,3870,3870,0
20250217,154100,269043775,3870,3870,3870,3870,0
20250217,154000,269043775,3870,3870,3870,3870,0
20250217,153900,269043775,3870,3870,3870,3870,0
20250217,153800,269043775,3870,3870,3870,3870,0
20250217,153700,269043775,3870,3870,3870,3870,0
20250217,153600,269043775,3870,3870,3870,3870,0
20250217,153500,269043775,3870,3870,3870,3870,0
20250217,153400,269043775,3870,3870,3870,3870,0
20250217,153300,269043775,3870,3870,3870,3870,0
20250217,153200,269043775,3870,3870,3870,3870,0
20250217,153100,269043775,3870,3870,3870,3870,0
20250217,153000,269043775,3870,3870,3870,3870,492
20250217,152900,267139735,3870,3870,3870,3870,0
20250217,152800,267139735,3870,3870,3870,3870,0
20250217,152700,267139735,3870,3870,3870,3870,0
20250217,152600,267139735,3870,3870,3870,3870,0
20250217,152500,267139735,3870,3870,3870,3870,0
20250217,152400,267139735,3870,3870,3870,3870,0
20250217,152300,267139735,3870,3870,3870,3870,0
20250217,152200,267139735,3870,3870,3870,3870,0
20250217,152100,267139735,3870,3870,3870,3870,0
20250217,152000,267139735,3870,3870,3870,3870,0
20250217,151900,267139735,3870,3870,3870,3870,341
20250217,151800,265820065,3870,3870,3870,3870,7
20250217,151700,265792975,3865,3870,3870,3860,11
20250217,151600,265750490,3860,3870,3870,3860,23
20250217,151500,265661500,3870,3870,3870,3870,2
20250217,151400,265653760,3870,3870,3870,3870,2
20250217,151300,265646020,3870,3870,3870,3870,2
20250217,151200,265638280,3870,3870,3870,3870,2
20250217,151100,265630540,3870,3870,3870,3870,2
20250217,151000,265622800,3870,3870,3870,3870,2
20250217,150900,265615060,3870,3870,3870,3870,2
20250217,150800,265607320,3870,3870,3870,3870,2
20250217,150700,265599580,3870,3870,3870,3870,2
20250217,150600,265591840,3870,3870,3870,3870,2
20250217,150500,265584100,3870,3870,3870,3870,2
20250217,150400,265576360,3860,3870,3870,3860,402
20250217,150300,264024620,3870,3870,3870,3870,2
20250217,150200,264016880,3870,3870,3870,3870,0
20250217,150100,264016880,3870,3870,3870,3870,1
20250217,150000,264013010,3870,3870,3870,3870,2
20250217,145900,264005270,3860,3860,3860,3860,0
20250217,145800,264005270,3860,3860,3860,3860,0
20250217,145700,264005270,3860,3860,3860,3860,0
20250217,145600,264005270,3860,3860,3860,3860,0
20250217,145500,264005270,3860,3860,3860,3860,0
20250217,145400,264005270,3860,3860,3860,3860,0
20250217,145300,264005270,3860,3860,3860,3860,0
20250217,145200,264005270,3860,3860,3860,3860,0
20250217,145100,264005270,3860,3860,3860,3860,0
20250217,145000,264005270,3860,3860,3860,3860,0
20250217,144900,264005270,3860,3860,3860,3860,0
20250217,144800,264005270,3860,3860,3860,3860,0
20250217,144700,264005270,3860,3860,3860,3860,0
20250217,144600,264005270,3860,3860,3860,3860,0
20250217,144500,264005270,3860,3860,3860,3860,0
20250217,144400,264005270,3860,3865,3865,3860,17
20250217,144300,263939580,3870,3865,3870,3865,114
20250217,144200,263498650,3865,3865,3865,3865,0
20250217,144100,263498650,3865,3865,3865,3865,0
20250217,144000,263498650,3865,3860,3865,3860,502
20250217,143900,261558610,3860,3860,3860,3860,0
20250217,143800,261558610,3860,3860,3860,3860,20
20250217,143700,261481410,3865,3865,3865,3865,0
20250217,143600,261481410,3865,3860,3865,3860,520
20250217,143500,259472580,3860,3860,3860,3860,0
20250217,143400,259472580,3860,3860,3860,3860,0
20250217,143300,259472580,3860,3860,3860,3860,0
20250217,143200,259472580,3860,3860,3860,3860,0
20250217,143100,259472580,3860,3860,3860,3860,0
20250217,143000,259472580,3860,3845,3860,3845,21
20250217,142900,259391820,3860,3860,3860,3860,0
20250217,142800,259391820,3860,3860,3860,3860,2
20250217,142700,259384100,3845,3845,3845,3845,20
20250217,142600,259307200,3845,3845,3845,3845,0
20250217,142500,259307200,3845,3860,3860,3845,23
20250217,142400,259218720,3845,3845,3845,3845,0
20250217,142300,259218720,3845,3845,3845,3845,20
20250217,142200,259141820,3845,3845,3845,3845,0
20250217,142100,259141820,3845,3860,3860,3845,21
20250217,142000,259061060,3845,3845,3845,3845,1
20250217,141900,259057215,3845,3845,3845,3845,20
20250217,141800,258980315,3860,3845,3860,3845,21
20250217,141700,258899555,3860,3860,3860,3860,500
20250217,141600,256969555,3860,3845,3860,3845,21
20250217,141500,256888795,3860,3860,3860,3860,1
20250217,141400,256884935,3845,3845,3845,3845,20
20250217,141300,256808035,3860,3860,3860,3860,1
20250217,141200,256804175,3845,3845,3845,3845,20
20250217,141100,256727275,3860,3860,3860,3860,0
20250217,141000,256727275,3860,3860,3860,3840,22
20250217,140900,256642755,3840,3840,3840,3840,20
20250217,140800,256565955,3860,3860,3860,3860,1
20250217,140700,256562095,3860,3840,3860,3840,21
20250217,140600,256481435,3860,3860,3860,3860,0
20250217,140500,256481435,3860,3840,3860,3840,21
20250217,140400,256400775,3840,3840,3840,3840,0
20250217,140300,256400775,3840,3860,3860,3840,21
20250217,140200,256320115,3840,3840,3840,3840,0
20250217,140100,256320115,3840,3840,3840,3840,20
20250217,140000,256243315,3860,3860,3860,3860,1
20250217,135900,256239455,3840,3860,3860,3840,22
20250217,135800,256154935,3860,3840,3860,3840,21
20250217,135700,256074275,3860,3850,3860,3850,893
20250217,135600,252630225,3840,3840,3840,3840,20
20250217,135500,252553425,3850,3850,3850,3850,1
20250217,135400,252549575,3840,3840,3840,3840,20
20250217,135300,252472775,3840,3840,3840,3840,5
20250217,135200,252453575,3840,3850,3850,3840,21
20250217,135100,252372925,3840,3840,3840,3840,0
20250217,135000,252372925,3840,3840,3840,3840,20
20250217,134900,252296125,3850,3840,3850,3840,22
20250217,134800,252211625,3840,3840,3840,3840,0
20250217,134700,252211625,3840,3840,3840,3840,20
20250217,134600,252134825,3850,3850,3850,3850,1
20250217,134500,252130975,3840,3840,3840,3840,20
20250217,134400,252054175,3850,3850,3850,3850,0
20250217,134300,252054175,3850,3850,3850,3840,22
20250217,134200,251969675,3845,3845,3845,3845,810
20250217,134100,248855225,3845,3840,3845,3835,38
20250217,134000,248709430,3835,3840,3840,3835,25
20250217,133900,248613455,3835,3850,3850,3835,74
20250217,133800,248329650,3835,3835,3835,3835,89
20250217,133700,247988335,3835,3830,3835,3830,83
20250217,133600,247670090,3830,3855,3855,3830,2086
20250217,133500,239666135,3860,3840,3860,3840,79
20250217,133400,239362755,3845,3840,3845,3840,85
20250217,133300,239036295,3840,3855,3855,3840,1063
20250217,133200,234950670,3860,3850,3860,3845,126
20250217,133100,234465885,3860,3860,3860,3860,1
20250217,133000,234462025,3850,3850,3850,3850,51
20250217,132900,234265675,3860,3850,3860,3850,35
20250217,132800,234130915,3860,3860,3860,3860,1
20250217,132700,234127055,3850,3850,3850,3850,20
20250217,132600,234050055,3860,3860,3860,3860,0
20250217,132500,234050055,3860,3850,3860,3850,21
20250217,132400,233969195,3850,3850,3850,3850,0
20250217,132300,233969195,3850,3860,3860,3850,21
20250217,132200,233888335,3865,3865,3865,3865,1
20250217,132100,233884470,3850,3865,3865,3850,99
20250217,132000,233502135,3870,3870,3870,3870,1
20250217,131900,233498265,3850,3870,3870,3850,22
20250217,131800,233413525,3850,3850,3850,3850,20
20250217,131700,233336525,3870,3870,3870,3870,1
20250217,131600,233332655,3850,3850,3850,3850,20
20250217,131500,233255655,3870,3865,3870,3865,2
20250217,131400,233247920,3865,3850,3865,3850,21
20250217,131300,233167055,3850,3850,3850,3850,0
20250217,131200,233167055,3850,3865,3865,3850,21
20250217,131100,233086190,3850,3850,3850,3850,0
20250217,131000,233086190,3850,3850,3850,3850,20
20250217,130900,233009190,3850,3850,3850,3850,20
20250217,130800,232932190,3850,3855,3855,3850,3000
20250217,130700,221371275,3855,3855,3855,3855,20
20250217,130600,221294175,3860,3860,3860,3860,3069
20250217,130500,209447835,3860,3860,3860,3860,20
20250217,130400,209370635,3860,3860,3860,3860,0
20250217,130300,209370635,3860,3875,3875,3860,21
20250217,130200,209289560,3855,3855,3855,3855,0
20250217,130100,209289560,3855,3855,3855,3855,20
20250217,130000,209212460,3855,3855,3855,3855,0
20250217,125900,209212460,3855,3855,3855,3855,20
20250217,125800,209135360,3855,3875,3875,3855,22
20250217,125700,209050510,3855,3855,3855,3855,0
20250217,125600,209050510,3855,3875,3875,3855,795
20250217,125500,205970285,3875,3875,3875,3875,2
20250217,125400,205962535,3855,3855,3855,3855,20
20250217,125300,205885435,3875,3875,3875,3875,1
20250217,125200,205881560,3855,3855,3855,3855,20
20250217,125100,205804460,3855,3855,3855,3855,0
20250217,125000,205804460,3855,3875,3875,3855,22
20250217,124900,205719610,3855,3855,3855,3855,20
20250217,124800,205642510,3875,3875,3875,3875,0
20250217,124700,205642510,3875,3855,3875,3855,21
20250217,124600,205561535,3855,3855,3855,3855,0
20250217,124500,205561535,3855,3855,3855,3855,20
20250217,124400,205484435,3860,3865,3865,3860,3000
20250217,124300,193903890,3860,3875,3875,3860,21
20250217,124200,193822815,3860,3860,3860,3860,0
20250217,124100,193822815,3860,3875,3875,3860,21
20250217,124000,193741740,3860,3860,3860,3860,20
20250217,123900,193664540,3875,3875,3875,3875,1
20250217,123800,193660665,3860,3860,3860,3860,20
20250217,123700,193583465,3860,3860,3860,3860,0
20250217,123600,193583465,3860,3860,3860,3860,20
20250217,123500,193506265,3875,3875,3875,3875,2
20250217,123400,193498515,3860,3860,3860,3860,20
20250217,123300,193421315,3875,3875,3875,3875,1
20250217,123200,193417440,3860,3860,3860,3860,20
20250217,123100,193340240,3870,3870,3870,3870,1
20250217,123000,193336370,3860,3870,3870,3860,21
20250217,122900,193255300,3860,3860,3860,3860,20
20250217,122800,193178100,3870,3870,3870,3870,6
20250217,122700,193154880,3860,3860,3860,3860,20
20250217,122600,193077680,3860,3860,3860,3860,0
20250217,122500,193077680,3860,3860,3860,3860,20
20250217,122400,193000480,3860,3860,3860,3860,0
20250217,122300,193000480,3860,3870,3870,3860,21
20250217,122200,192919410,3850,3850,3850,3850,0
20250217,122100,192919410,3850,3860,3870,3850,2722
20250217,122000,182437080,3860,3860,3860,3860,20
20250217,121900,182359880,3875,3875,3875,3875,2
20250217,121800,182352130,3860,3860,3860,3860,20
20250217,121700,182274930,3860,3860,3860,3860,0
20250217,121600,182274930,3860,3860,3860,3860,20
20250217,121500,182197730,3880,3865,3880,3865,110
20250217,121400,181772475,3860,3860,3860,3860,20
20250217,121300,181695275,3865,3865,3865,3865,5
20250217,121200,181675950,3860,3860,3860,3860,20
20250217,121100,181598750,3865,3865,3865,3865,10
20250217,121000,181560100,3860,3865,3865,3860,40
20250217,120900,181405600,3860,3860,3860,3860,280
20250217,120800,180324800,3860,3860,3860,3860,0
20250217,120700,180324800,3860,3860,3860,3860,21
20250217,120600,180243740,3860,3860,3860,3860,0
20250217,120500,180243740,3860,3860,3860,3860,20
20250217,120400,180166540,3860,3860,3860,3860,0
20250217,120300,180166540,3860,3860,3860,3860,20
20250217,120200,180089340,3860,3860,3860,3860,0
20250217,120100,180089340,3860,3860,3860,3860,20
20250217,120000,180012140,3860,3860,3860,3860,20
20250217,115900,179934940,3865,3865,3865,3865,7
20250217,115800,179907885,3860,3865,3865,3860,287
20250217,115700,178799585,3865,3865,3865,3865,0
20250217,115600,178799585,3865,3865,3865,3865,20
20250217,115500,178722285,3865,3865,3865,3865,0
20250217,115400,178722285,3865,3865,3865,3865,20
20250217,115300,178644985,3865,3865,3865,3865,0
20250217,115200,178644985,3865,3865,3865,3865,20
20250217,115100,178567685,3865,3865,3865,3865,0
20250217,115000,178567685,3865,3870,3870,3865,20
20250217,114900,178490380,3865,3865,3865,3865,20
20250217,114800,178413080,3865,3865,3865,3865,0
20250217,114700,178413080,3865,3865,3865,3865,20
20250217,114600,178335780,3875,3875,3875,3875,0
20250217,114500,178335780,3875,3865,3875,3865,22
20250217,114400,178250730,3865,3865,3865,3865,0
20250217,114300,178250730,3865,3865,3865,3865,20
20250217,114200,178173430,3865,3865,3865,3865,94
20250217,114100,177810120,3865,3865,3865,3865,20
20250217,114000,177732820,3865,3865,3865,3865,20
20250217,113900,177655520,3865,3865,3865,3865,0
20250217,113800,177655520,3865,3865,3865,3865,20
20250217,113700,177578220,3865,3865,3865,3865,95
20250217,113600,177211045,3865,3865,3865,3865,20
20250217,113500,177133745,3875,3870,3875,3870,200
20250217,113400,176358795,3865,3865,3865,3865,20
20250217,113300,176281495,3865,3865,3865,3865,100
20250217,113200,175894995,3865,3875,3875,3865,28
20250217,113100,175786610,3870,3870,3870,3870,7
20250217,113000,175759520,3870,3875,3875,3870,23
20250217,112900,175670460,3870,3870,3870,3870,20
20250217,112800,175593060,3870,3870,3870,3870,0
20250217,112700,175593060,3870,3870,3870,3870,3
20250217,112600,175581450,3880,3880,3880,3880,0
20250217,112500,175581450,3880,3880,3880,3880,0
20250217,112400,175581450,3880,3880,3880,3880,0
20250217,112300,175581450,3880,3880,3880,3880,0
20250217,112200,175581450,3880,3880,3880,3880,8
20250217,112100,175550410,3880,3880,3880,3880,0
20250217,112000,175550410,3880,3880,3880,3880,0
20250217,111900,175550410,3880,3880,3880,3880,0
20250217,111800,175550410,3880,3880,3880,3880,0
20250217,111700,175550410,3880,3880,3880,3880,0
20250217,111600,175550410,3880,3880,3880,3880,0
20250217,111500,175550410,3880,3880,3880,3880,10
20250217,111400,175511610,3880,3880,3880,3880,10
20250217,111300,175472810,3880,3880,3880,3880,0
20250217,111200,175472810,3880,3880,3880,3880,0
20250217,111100,175472810,3880,3880,3880,3880,0
20250217,111000,175472810,3880,3880,3880,3880,0
20250217,110900,175472810,3880,3880,3880,3880,0
20250217,110800,175472810,3880,3880,3880,3880,0
20250217,110700,175472810,3880,3880,3880,3880,350
20250217,110600,174114810,3880,3880,3880,3880,0
20250217,110500,174114810,3880,3880,3880,3880,0
20250217,110400,174114810,3880,3880,3880,3865,302
20250217,110300,172946750,3880,3880,3880,3880,0
20250217,110200,172946750,3880,3880,3880,3880,0
20250217,110100,172946750,3880,3880,3880,3880,0
20250217,110000,172946750,3880,3880,3880,3880,0
20250217,105900,172946750,3880,3880,3880,3880,0
20250217,105800,172946750,3880,3880,3880,3880,0
20250217,105700,172946750,3880,3880,3880,3880,80
20250217,105600,172636350,3880,3880,3880,3880,20
20250217,105500,172558750,3890,3890,3890,3890,0
20250217,105400,172558750,3890,3885,3890,3885,22
20250217,105300,172473270,3885,3885,3885,3885,101
20250217,105200,172080885,3880,3880,3880,3880,2
20250217,105100,172073125,3880,3880,3880,3880,0
20250217,105000,172073125,3880,3880,3880,3880,2
20250217,104900,172065365,3880,3880,3880,3880,100
20250217,104800,171677365,3880,3880,3880,3880,60
20250217,104700,171444565,3890,3890,3890,3890,0
20250217,104600,171444565,3890,3890,3890,3890,0
20250217,104500,171444565,3890,3890,3890,3890,23
20250217,104400,171355095,3890,3890,3890,3890,0
20250217,104300,171355095,3890,3890,3890,3890,352
20250217,104200,169985815,3890,3890,3890,3890,0
20250217,104100,169985815,3890,3890,3890,3890,1000
20250217,104000,166095815,3870,3870,3870,3870,0
20250217,103900,166095815,3870,3870,3870,3870,0
20250217,103800,166095815,3870,3870,3870,3870,2000
20250217,103700,158355815,3870,3870,3870,3870,26
20250217,103600,158255195,3890,3890,3890,3890,2
20250217,103500,158247415,3885,3885,3885,3885,1
20250217,103400,158243530,3885,3885,3885,3885,0
20250217,103300,158243530,3885,3885,3885,3885,47
20250217,103200,158060935,3890,3890,3890,3890,0
20250217,103100,158060935,3890,3890,3890,3890,0
20250217,103000,158060935,3890,3885,3890,3885,316
20250217,102900,156833255,3890,3885,3890,3885,202
20250217,102800,156048475,3885,3885,3885,3885,500
20250217,102700,154105975,3885,3885,3885,3885,0
20250217,102600,154105975,3885,3890,3890,3880,248
20250217,102500,153142705,3890,3890,3890,3890,0
20250217,102400,153142705,3890,3875,3890,3875,151
20250217,102300,152557550,3890,3890,3890,3890,0
20250217,102200,152557550,3890,3890,3890,3890,0
20250217,102100,152557550,3890,3890,3890,3890,0
20250217,102000,152557550,3890,3890,3890,3890,0
20250217,101900,152557550,3890,3890,3890,3890,600
20250217,101800,150223550,3890,3890,3890,3890,1100
20250217,101700,145944550,3890,3890,3890,3890,1
20250217,101600,145940660,3890,3890,3890,3890,0
20250217,101500,145940660,3890,3885,3890,3885,2250
20250217,101400,137189945,3880,3880,3880,3880,358
20250217,101300,135800905,3880,3880,3880,3880,0
20250217,101200,135800905,3880,3875,3880,3875,2
20250217,101100,135793150,3865,3865,3865,3865,200
20250217,101000,135020150,3865,3865,3865,3865,2000
20250217,100900,127290150,3865,3865,3865,3865,0
20250217,100800,127290150,3865,3865,3865,3865,0
20250217,100700,127290150,3865,3865,3865,3865,0
20250217,100600,127290150,3865,3865,3865,3865,0
20250217,100500,127290150,3865,3880,3880,3865,60
20250217,100400,127058235,3890,3890,3890,3890,0
20250217,100300,127058235,3890,3890,3890,3890,4
20250217,100200,127042675,3890,3890,3890,3890,300
20250217,100100,125875675,3865,3865,3865,3865,0
20250217,100000,125875675,3865,3865,3865,3865,0
20250217,095900,125875675,3865,3865,3865,3865,52
20250217,095800,125674695,3900,3885,3900,3885,21751
20250217,095700,40951990,3895,3885,3895,3885,21
20250217,095600,40870385,3885,3885,3885,3885,324
20250217,095500,39611645,3895,3885,3895,3885,290
20250217,095400,38484790,3885,3865,3885,3865,628
20250217,095300,36048225,3880,3865,3880,3865,1885
20250217,095200,28745480,3865,3860,3865,3860,500
20250217,095100,26813000,3865,3865,3865,3865,0
20250217,095000,26813000,3865,3865,3865,3865,0
20250217,094900,26813000,3865,3855,3865,3855,867
20250217,094800,23462295,3865,3860,3865,3860,180
20250217,094700,22767105,3855,3855,3855,3855,235
20250217,094600,21861180,3855,3850,3855,3850,64
20250217,094500,21614755,3840,3840,3840,3840,301
20250217,094400,20458915,3840,3840,3840,3840,0
20250217,094300,20458915,3840,3840,3840,3840,1
20250217,094200,20455075,3840,3840,3840,3840,1
20250217,094100,20451235,3840,3840,3840,3840,2
20250217,094000,20443555,3840,3840,3840,3840,17
20250217,093900,20378275,3840,3835,3840,3835,602
20250217,093800,18069595,3840,3840,3840,3840,0
20250217,093700,18069595,3840,3840,3840,3840,0
20250217,093600,18069595,3840,3840,3840,3840,1
20250217,093500,18065755,3840,3840,3840,3840,1
20250217,093400,18061915,3840,3840,3840,3840,0
20250217,093300,18061915,3840,3835,3840,3835,21
20250217,093200,17981305,3840,3840,3840,3840,0
20250217,093100,17981305,3840,3840,3840,3840,0
20250217,093000,17981305,3840,3840,3840,3840,0
20250217,092900,17981305,3840,3840,3840,3840,0
20250217,092800,17981305,3840,3840,3840,3840,0
20250217,092700,17981305,3840,3840,3840,3840,0
20250217,092600,17981305,3840,3840,3840,3840,0
20250217,092500,17981305,3840,3840,3840,3840,0
20250217,092400,17981305,3840,3840,3840,3840,703
20250217,092300,15281785,3840,3840,3840,3840,0
20250217,092200,15281785,3840,3840,3840,3840,0
20250217,092100,15281785,3840,3840,3840,3840,2000
20250217,092000,7601785,3840,3840,3840,3840,0
20250217,091900,7601785,3840,3835,3840,3835,760
20250217,091800,4685515,3835,3835,3835,3835,0
20250217,091700,4685515,3835,3835,3835,3835,0
20250217,091600,4685515,3835,3835,3835,3835,21
20250217,091500,4604980,3835,3820,3835,3820,26
20250217,091400,4505465,3830,3830,3830,3830,10
20250217,091300,4467165,3830,3830,3830,3830,0
20250217,091200,4467165,3830,3830,3830,3830,2
20250217,091100,4459505,3820,3820,3820,3820,0
20250217,091000,4459505,3820,3820,3820,3820,0
20250217,090900,4459505,3820,3820,3820,3820,60
20250217,090800,4230305,3840,3840,3840,3840,4
20250217,090700,4214945,3840,3830,3840,3830,500
20250217,090600,2298045,3815,3815,3815,3815,0
20250217,090500,2298045,3815,3815,3815,3815,0
20250217,090400,2298045,3815,3815,3815,3815,311
20250217,090300,1111580,3820,3820,3820,3820,0
20250217,090200,1111580,3820,3820,3820,3820,287
20250217,090100,15240,3810,3810,3810,3810,0
20250217,090000,15240,3810,3810,3810,3810,4