KissMeData/102370/min/candle-20250217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,201300,156100570,3525,3525,3525,3525,42
20250217,201200,156100570,3525,3525,3525,3525,0
20250217,201100,156100570,3525,3525,3525,3525,0
20250217,201000,156100570,3525,3525,3525,3525,0
20250217,200900,156100570,3525,3525,3525,3525,0
20250217,200800,156100570,3525,3525,3525,3525,0
20250217,200700,156100570,3525,3525,3525,3525,0
20250217,200600,156100570,3525,3525,3525,3525,0
20250217,200500,156100570,3525,3525,3525,3525,0
20250217,200400,156100570,3525,3525,3525,3525,0
20250217,200300,156100570,3525,3525,3525,3525,0
20250217,200200,156100570,3525,3525,3525,3525,0
20250217,200100,156100570,3525,3525,3525,3525,0
20250217,200000,156100570,3525,3525,3525,3525,0
20250217,195900,156100570,3525,3525,3525,3525,0
20250217,195800,156100570,3525,3525,3525,3525,0
20250217,195700,156100570,3525,3525,3525,3525,0
20250217,195600,156100570,3525,3525,3525,3525,0
20250217,195500,156100570,3525,3525,3525,3525,0
20250217,195400,156100570,3525,3525,3525,3525,0
20250217,195300,156100570,3525,3525,3525,3525,0
20250217,195200,156100570,3525,3525,3525,3525,0
20250217,195100,156100570,3525,3525,3525,3525,0
20250217,195000,156100570,3525,3525,3525,3525,0
20250217,194900,156100570,3525,3525,3525,3525,0
20250217,194800,156100570,3525,3525,3525,3525,0
20250217,194700,156100570,3525,3525,3525,3525,0
20250217,194600,156100570,3525,3525,3525,3525,0
20250217,194500,156100570,3525,3525,3525,3525,0
20250217,194400,156100570,3525,3525,3525,3525,0
20250217,194300,156100570,3525,3525,3525,3525,42
20250217,194200,156100570,3525,3525,3525,3525,0
20250217,194100,156100570,3525,3525,3525,3525,0
20250217,194000,156100570,3525,3525,3525,3525,0
20250217,193900,156100570,3525,3525,3525,3525,0
20250217,193800,156100570,3525,3525,3525,3525,0
20250217,193700,156100570,3525,3525,3525,3525,0
20250217,193600,156100570,3525,3525,3525,3525,0
20250217,193500,156100570,3525,3525,3525,3525,0
20250217,193400,156100570,3525,3525,3525,3525,0
20250217,193300,156100570,3525,3525,3525,3525,0
20250217,193200,156100570,3525,3525,3525,3525,0
20250217,193100,156100570,3525,3525,3525,3525,0
20250217,193000,156100570,3525,3525,3525,3525,0
20250217,192900,156100570,3525,3525,3525,3525,0
20250217,192800,156100570,3525,3525,3525,3525,0
20250217,192700,156100570,3525,3525,3525,3525,0
20250217,192600,156100570,3525,3525,3525,3525,0
20250217,192500,156100570,3525,3525,3525,3525,0
20250217,192400,156100570,3525,3525,3525,3525,0
20250217,192300,156100570,3525,3525,3525,3525,0
20250217,192200,156100570,3525,3525,3525,3525,0
20250217,192100,156100570,3525,3525,3525,3525,0
20250217,192000,156100570,3525,3525,3525,3525,0
20250217,191900,156100570,3525,3525,3525,3525,0
20250217,191800,156100570,3525,3525,3525,3525,0
20250217,191700,156100570,3525,3525,3525,3525,0
20250217,191600,156100570,3525,3525,3525,3525,0
20250217,191500,156100570,3525,3525,3525,3525,0
20250217,191400,156100570,3525,3525,3525,3525,0
20250217,191300,156100570,3525,3525,3525,3525,42
20250217,191200,156100570,3525,3525,3525,3525,0
20250217,191100,156100570,3525,3525,3525,3525,0
20250217,191000,156100570,3525,3525,3525,3525,0
20250217,190900,156100570,3525,3525,3525,3525,0
20250217,190800,156100570,3525,3525,3525,3525,0
20250217,190700,156100570,3525,3525,3525,3525,0
20250217,190600,156100570,3525,3525,3525,3525,0
20250217,190500,156100570,3525,3525,3525,3525,0
20250217,190400,156100570,3525,3525,3525,3525,0
20250217,190300,156100570,3525,3525,3525,3525,0
20250217,190200,156100570,3525,3525,3525,3525,0
20250217,190100,156100570,3525,3525,3525,3525,0
20250217,190000,156100570,3525,3525,3525,3525,0
20250217,185900,156100570,3525,3525,3525,3525,0
20250217,185800,156100570,3525,3525,3525,3525,0
20250217,185700,156100570,3525,3525,3525,3525,0
20250217,185600,156100570,3525,3525,3525,3525,0
20250217,185500,156100570,3525,3525,3525,3525,0
20250217,185400,156100570,3525,3525,3525,3525,0
20250217,185300,156100570,3525,3525,3525,3525,0
20250217,185200,156100570,3525,3525,3525,3525,0
20250217,185100,156100570,3525,3525,3525,3525,0
20250217,185000,156100570,3525,3525,3525,3525,0
20250217,184900,156100570,3525,3525,3525,3525,0
20250217,184800,156100570,3525,3525,3525,3525,0
20250217,184700,156100570,3525,3525,3525,3525,0
20250217,184600,156100570,3525,3525,3525,3525,0
20250217,184500,156100570,3525,3525,3525,3525,0
20250217,184400,156100570,3525,3525,3525,3525,0
20250217,184300,156100570,3525,3525,3525,3525,42
20250217,184200,156100570,3525,3525,3525,3525,0
20250217,184100,156100570,3525,3525,3525,3525,0
20250217,184000,156100570,3525,3525,3525,3525,0
20250217,183900,156100570,3525,3525,3525,3525,0
20250217,183800,156100570,3525,3525,3525,3525,0
20250217,183700,156100570,3525,3525,3525,3525,0
20250217,183600,156100570,3525,3525,3525,3525,0
20250217,183500,156100570,3525,3525,3525,3525,0
20250217,183400,156100570,3525,3525,3525,3525,0
20250217,183300,156100570,3525,3525,3525,3525,0
20250217,183200,156100570,3525,3525,3525,3525,0
20250217,183100,156100570,3525,3525,3525,3525,0
20250217,183000,156100570,3525,3525,3525,3525,0
20250217,182900,156100570,3525,3525,3525,3525,0
20250217,182800,156100570,3525,3525,3525,3525,0
20250217,182700,156100570,3525,3525,3525,3525,0
20250217,182600,156100570,3525,3525,3525,3525,0
20250217,182500,156100570,3525,3525,3525,3525,0
20250217,182400,156100570,3525,3525,3525,3525,0
20250217,182300,156100570,3525,3525,3525,3525,0
20250217,182200,156100570,3525,3525,3525,3525,0
20250217,182100,156100570,3525,3525,3525,3525,0
20250217,182000,156100570,3525,3525,3525,3525,0
20250217,181900,156100570,3525,3525,3525,3525,0
20250217,181800,156100570,3525,3525,3525,3525,0
20250217,181700,156100570,3525,3525,3525,3525,0
20250217,181600,156100570,3525,3525,3525,3525,0
20250217,181500,156100570,3525,3525,3525,3525,0
20250217,181400,156100570,3525,3525,3525,3525,0
20250217,181300,156100570,3525,3525,3525,3525,42
20250217,181200,156100570,3525,3525,3525,3525,0
20250217,181100,156100570,3525,3525,3525,3525,0
20250217,181000,156100570,3525,3525,3525,3525,0
20250217,180900,156100570,3525,3525,3525,3525,0
20250217,180800,156100570,3525,3525,3525,3525,0
20250217,180700,156100570,3525,3525,3525,3525,0
20250217,180600,156100570,3525,3525,3525,3525,0
20250217,180500,156100570,3525,3525,3525,3525,0
20250217,180400,156100570,3525,3525,3525,3525,0
20250217,180300,156100570,3525,3525,3525,3525,0
20250217,180200,156100570,3525,3525,3525,3525,0
20250217,180100,156100570,3525,3525,3525,3525,0
20250217,180000,156100570,3525,3525,3525,3525,0
20250217,175900,156100570,3525,3525,3525,3525,0
20250217,175800,156100570,3525,3525,3525,3525,0
20250217,175700,156100570,3525,3525,3525,3525,0
20250217,175600,156100570,3525,3525,3525,3525,0
20250217,175500,156100570,3525,3525,3525,3525,0
20250217,175400,156100570,3525,3525,3525,3525,0
20250217,175300,156100570,3525,3525,3525,3525,0
20250217,175200,156100570,3525,3525,3525,3525,0
20250217,175100,156100570,3525,3525,3525,3525,0
20250217,175000,156100570,3525,3525,3525,3525,0
20250217,174900,156100570,3525,3525,3525,3525,0
20250217,174800,156100570,3525,3525,3525,3525,0
20250217,174700,156100570,3525,3525,3525,3525,0
20250217,174600,156100570,3525,3525,3525,3525,0
20250217,174500,156100570,3525,3525,3525,3525,0
20250217,174400,156100570,3525,3525,3525,3525,0
20250217,174300,156100570,3525,3525,3525,3525,42
20250217,174200,156100570,3525,3525,3525,3525,0
20250217,174100,156100570,3525,3525,3525,3525,0
20250217,174000,156100570,3525,3525,3525,3525,0
20250217,173900,156100570,3525,3525,3525,3525,0
20250217,173800,156100570,3525,3525,3525,3525,0
20250217,173700,156100570,3525,3525,3525,3525,0
20250217,173600,156100570,3525,3525,3525,3525,0
20250217,173500,156100570,3525,3525,3525,3525,0
20250217,173400,156100570,3525,3525,3525,3525,0
20250217,173300,156100570,3525,3525,3525,3525,0
20250217,173200,156100570,3525,3525,3525,3525,0
20250217,173100,156100570,3525,3525,3525,3525,0
20250217,173000,156100570,3525,3525,3525,3525,0
20250217,172900,156100570,3525,3525,3525,3525,0
20250217,172800,156100570,3525,3525,3525,3525,0
20250217,172700,156100570,3525,3525,3525,3525,0
20250217,172600,156100570,3525,3525,3525,3525,0
20250217,172500,156100570,3525,3525,3525,3525,0
20250217,172400,156100570,3525,3525,3525,3525,0
20250217,172300,156100570,3525,3525,3525,3525,0
20250217,172200,156100570,3525,3525,3525,3525,0
20250217,172100,156100570,3525,3525,3525,3525,0
20250217,172000,156100570,3525,3525,3525,3525,0
20250217,171900,156100570,3525,3525,3525,3525,0
20250217,171800,156100570,3525,3525,3525,3525,0
20250217,171700,156100570,3525,3525,3525,3525,0
20250217,171600,156100570,3525,3525,3525,3525,0
20250217,171500,156100570,3525,3525,3525,3525,0
20250217,171400,156100570,3525,3525,3525,3525,0
20250217,171300,156100570,3525,3525,3525,3525,42
20250217,171200,156100570,3525,3525,3525,3525,0
20250217,171100,156100570,3525,3525,3525,3525,0
20250217,171000,156100570,3525,3525,3525,3525,0
20250217,170900,156100570,3525,3525,3525,3525,0
20250217,170800,156100570,3525,3525,3525,3525,0
20250217,170700,156100570,3525,3525,3525,3525,0
20250217,170600,156100570,3525,3525,3525,3525,0
20250217,170500,156100570,3525,3525,3525,3525,0
20250217,170400,156100570,3525,3525,3525,3525,0
20250217,170300,156100570,3525,3525,3525,3525,0
20250217,170200,156100570,3525,3525,3525,3525,0
20250217,170100,156100570,3525,3525,3525,3525,0
20250217,170000,156100570,3525,3525,3525,3525,0
20250217,165900,156100570,3525,3525,3525,3525,0
20250217,165800,156100570,3525,3525,3525,3525,0
20250217,165700,156100570,3525,3525,3525,3525,0
20250217,165600,156100570,3525,3525,3525,3525,0
20250217,165500,156100570,3525,3525,3525,3525,0
20250217,165400,156100570,3525,3525,3525,3525,0
20250217,165300,156100570,3525,3525,3525,3525,0
20250217,165200,156100570,3525,3525,3525,3525,0
20250217,165100,156100570,3525,3525,3525,3525,0
20250217,165000,156100570,3525,3525,3525,3525,0
20250217,164900,156100570,3525,3525,3525,3525,0
20250217,164800,156100570,3525,3525,3525,3525,0
20250217,164700,156100570,3525,3525,3525,3525,0
20250217,164600,156100570,3525,3525,3525,3525,0
20250217,164500,156100570,3525,3525,3525,3525,0
20250217,164400,156100570,3525,3525,3525,3525,0
20250217,164300,156100570,3525,3525,3525,3525,42
20250217,164200,156100570,3525,3525,3525,3525,0
20250217,164100,156100570,3525,3525,3525,3525,0
20250217,164000,156100570,3525,3525,3525,3525,0
20250217,163900,156100570,3525,3525,3525,3525,0
20250217,163800,156100570,3525,3525,3525,3525,0
20250217,163700,156100570,3525,3525,3525,3525,0
20250217,163600,156100570,3525,3525,3525,3525,0
20250217,163500,156100570,3525,3525,3525,3525,0
20250217,163400,156100570,3525,3525,3525,3525,0
20250217,163300,156100570,3525,3525,3525,3525,0
20250217,163200,156100570,3525,3525,3525,3525,0
20250217,163100,156100570,3525,3525,3525,3525,0
20250217,163000,156100570,3525,3525,3525,3525,0
20250217,162900,156100570,3525,3525,3525,3525,0
20250217,162800,156100570,3525,3525,3525,3525,0
20250217,162700,156100570,3525,3525,3525,3525,0
20250217,162600,156100570,3525,3525,3525,3525,0
20250217,162500,156100570,3525,3525,3525,3525,0
20250217,162400,156100570,3525,3525,3525,3525,0
20250217,162300,156100570,3525,3525,3525,3525,0
20250217,162200,156100570,3525,3525,3525,3525,0
20250217,162100,156100570,3525,3525,3525,3525,0
20250217,162000,156100570,3525,3525,3525,3525,0
20250217,161900,156100570,3525,3525,3525,3525,0
20250217,161800,156100570,3525,3525,3525,3525,0
20250217,161700,156100570,3525,3525,3525,3525,0
20250217,161600,156100570,3525,3525,3525,3525,0
20250217,161500,156100570,3525,3525,3525,3525,0
20250217,161400,156100570,3525,3525,3525,3525,0
20250217,161300,156100570,3525,3525,3525,3525,42
20250217,161200,156100570,3525,3525,3525,3525,0
20250217,161100,156100570,3525,3525,3525,3525,0
20250217,161000,156100570,3525,3525,3525,3525,0
20250217,160900,156100570,3525,3525,3525,3525,0
20250217,160800,156100570,3525,3525,3525,3525,0
20250217,160700,156100570,3525,3525,3525,3525,0
20250217,160600,156100570,3525,3525,3525,3525,0
20250217,160500,156100570,3525,3525,3525,3525,0
20250217,160400,156100570,3525,3525,3525,3525,0
20250217,160300,156100570,3525,3525,3525,3525,0
20250217,160200,156100570,3525,3525,3525,3525,0
20250217,160100,156100570,3525,3525,3525,3525,0
20250217,160000,156100570,3525,3525,3525,3525,0
20250217,155900,156100570,3525,3525,3525,3525,0
20250217,155800,156100570,3525,3525,3525,3525,0
20250217,155700,156100570,3525,3525,3525,3525,0
20250217,155600,156100570,3525,3525,3525,3525,0
20250217,155500,156100570,3525,3525,3525,3525,0
20250217,155400,156100570,3525,3525,3525,3525,0
20250217,155300,156100570,3525,3525,3525,3525,0
20250217,155200,156100570,3525,3525,3525,3525,0
20250217,155100,156100570,3525,3525,3525,3525,0
20250217,155000,156100570,3525,3525,3525,3525,0
20250217,154900,156100570,3525,3525,3525,3525,0
20250217,154800,156100570,3525,3525,3525,3525,0
20250217,154700,156100570,3525,3525,3525,3525,0
20250217,154600,156100570,3525,3525,3525,3525,0
20250217,154500,156100570,3525,3525,3525,3525,0
20250217,154400,156100570,3525,3525,3525,3525,0
20250217,154300,156100570,3525,3525,3525,3525,42
20250217,154200,156100570,3525,3525,3525,3525,0
20250217,154100,156100570,3525,3525,3525,3525,0
20250217,154000,156100570,3525,3525,3525,3525,0
20250217,153900,156100570,3525,3525,3525,3525,0
20250217,153800,156100570,3525,3525,3525,3525,0
20250217,153700,156100570,3525,3525,3525,3525,0
20250217,153600,156100570,3525,3525,3525,3525,0
20250217,153500,156100570,3525,3525,3525,3525,0
20250217,153400,156100570,3525,3525,3525,3525,0
20250217,153300,156100570,3525,3525,3525,3525,0
20250217,153200,156100570,3525,3525,3525,3525,0
20250217,153100,156100570,3525,3525,3525,3525,0
20250217,153000,156100570,3525,3525,3525,3525,42
20250217,152900,155952520,3525,3525,3525,3525,0
20250217,152800,155952520,3525,3525,3525,3525,0
20250217,152700,155952520,3525,3525,3525,3525,0
20250217,152600,155952520,3525,3525,3525,3525,0
20250217,152500,155952520,3525,3525,3525,3525,0
20250217,152400,155952520,3525,3525,3525,3525,0
20250217,152300,155952520,3525,3525,3525,3525,0
20250217,152200,155952520,3525,3525,3525,3525,0
20250217,152100,155952520,3525,3525,3525,3525,0
20250217,152000,155952520,3525,3525,3525,3525,0
20250217,151900,155952520,3525,3520,3525,3520,36
20250217,151800,155825700,3525,3525,3525,3525,1
20250217,151700,155822175,3525,3525,3525,3525,0
20250217,151600,155822175,3525,3525,3525,3525,34
20250217,151500,155702325,3515,3515,3515,3515,1
20250217,151400,155698810,3530,3530,3530,3530,0
20250217,151300,155698810,3530,3530,3530,3530,0
20250217,151200,155698810,3530,3530,3530,3530,0
20250217,151100,155698810,3530,3530,3530,3530,29
20250217,151000,155596440,3525,3525,3525,3525,0
20250217,150900,155596440,3525,3525,3525,3525,0
20250217,150800,155596440,3525,3525,3525,3525,18
20250217,150700,155532990,3520,3520,3520,3520,291
20250217,150600,154508670,3525,3525,3525,3525,0
20250217,150500,154508670,3525,3525,3525,3525,10
20250217,150400,154473420,3530,3525,3530,3525,12
20250217,150300,154431075,3530,3530,3530,3530,0
20250217,150200,154431075,3530,3530,3530,3530,0
20250217,150100,154431075,3530,3530,3530,3530,0
20250217,150000,154431075,3530,3520,3530,3520,1007
20250217,145900,150885525,3525,3525,3525,3525,0
20250217,145800,150885525,3525,3525,3525,3525,1
20250217,145700,150882000,3525,3525,3525,3525,0
20250217,145600,150882000,3525,3525,3525,3525,0
20250217,145500,150882000,3525,3525,3525,3525,2
20250217,145400,150874950,3530,3530,3530,3530,50
20250217,145300,150698450,3530,3530,3530,3530,100
20250217,145200,150345450,3530,3530,3530,3530,20
20250217,145100,150274850,3530,3525,3530,3525,230
20250217,145000,149462955,3520,3520,3520,3520,0
20250217,144900,149462955,3520,3520,3520,3520,0
20250217,144800,149462955,3520,3520,3520,3520,0
20250217,144700,149462955,3520,3520,3520,3520,0
20250217,144600,149462955,3520,3520,3520,3520,200
20250217,144500,148758955,3520,3515,3520,3515,161
20250217,144400,148193035,3515,3510,3515,3510,4
20250217,144300,148178990,3515,3515,3515,3515,141
20250217,144200,147683375,3510,3510,3510,3510,17
20250217,144100,147623705,3515,3515,3515,3515,0
20250217,144000,147623705,3515,3510,3515,3510,230
20250217,143900,146815505,3515,3515,3515,3515,320
20250217,143800,145690705,3515,3515,3515,3515,0
20250217,143700,145690705,3515,3515,3515,3515,0
20250217,143600,145690705,3515,3515,3515,3515,0
20250217,143500,145690705,3515,3515,3515,3515,0
20250217,143400,145690705,3515,3515,3515,3515,5
20250217,143300,145673130,3525,3525,3525,3525,0
20250217,143200,145673130,3525,3525,3525,3525,10
20250217,143100,145637880,3525,3525,3525,3525,1
20250217,143000,145634355,3505,3515,3515,3505,471
20250217,142900,143979890,3515,3515,3515,3515,0
20250217,142800,143979890,3515,3515,3515,3515,0
20250217,142700,143979890,3515,3515,3515,3515,0
20250217,142600,143979890,3515,3515,3515,3515,0
20250217,142500,143979890,3515,3520,3520,3515,784
20250217,142400,141224085,3520,3520,3520,3520,0
20250217,142300,141224085,3520,3520,3520,3520,21
20250217,142200,141150165,3515,3515,3515,3515,13
20250217,142100,141104470,3530,3530,3530,3530,0
20250217,142000,141104470,3530,3530,3530,3530,3
20250217,141900,141093880,3530,3530,3530,3530,0
20250217,141800,141093880,3530,3530,3530,3530,0
20250217,141700,141093880,3530,3530,3530,3530,32
20250217,141600,140980920,3515,3515,3515,3515,0
20250217,141500,140980920,3515,3515,3515,3515,0
20250217,141400,140980920,3515,3515,3515,3515,0
20250217,141300,140980920,3515,3515,3515,3515,8
20250217,141200,140952800,3510,3510,3510,3510,0
20250217,141100,140952800,3510,3510,3510,3510,0
20250217,141000,140952800,3510,3510,3510,3510,0
20250217,140900,140952800,3510,3510,3510,3510,0
20250217,140800,140952800,3510,3510,3510,3510,0
20250217,140700,140952800,3510,3510,3510,3510,0
20250217,140600,140952800,3510,3510,3510,3510,0
20250217,140500,140952800,3510,3510,3510,3510,0
20250217,140400,140952800,3510,3510,3510,3510,500
20250217,140300,139197800,3530,3530,3530,3530,0
20250217,140200,139197800,3530,3530,3530,3530,2
20250217,140100,139190740,3525,3525,3525,3525,0
20250217,140000,139190740,3525,3525,3525,3525,1
20250217,135900,139187215,3505,3505,3505,3505,0
20250217,135800,139187215,3505,3505,3505,3505,0
20250217,135700,139187215,3505,3505,3505,3505,0
20250217,135600,139187215,3505,3505,3505,3505,2
20250217,135500,139180205,3530,3530,3530,3530,3
20250217,135400,139169615,3530,3525,3530,3525,2
20250217,135300,139162560,3525,3525,3525,3525,0
20250217,135200,139162560,3525,3525,3525,3525,0
20250217,135100,139162560,3525,3525,3525,3525,0
20250217,135000,139162560,3525,3520,3525,3520,1000
20250217,134900,135641030,3520,3520,3520,3520,31
20250217,134800,135531910,3520,3520,3520,3520,0
20250217,134700,135531910,3520,3520,3520,3520,0
20250217,134600,135531910,3520,3520,3520,3520,7
20250217,134500,135507270,3500,3500,3500,3500,0
20250217,134400,135507270,3500,3500,3500,3500,0
20250217,134300,135507270,3500,3500,3500,3500,58
20250217,134200,135304270,3500,3500,3500,3500,0
20250217,134100,135304270,3500,3500,3500,3500,0
20250217,134000,135304270,3500,3500,3500,3500,0
20250217,133900,135304270,3500,3500,3500,3500,0
20250217,133800,135304270,3500,3500,3500,3500,0
20250217,133700,135304270,3500,3500,3500,3500,0
20250217,133600,135304270,3500,3500,3500,3500,0
20250217,133500,135304270,3500,3500,3500,3500,0
20250217,133400,135304270,3500,3505,3505,3500,1464
20250217,133300,130175665,3510,3510,3510,3510,0
20250217,133200,130175665,3510,3510,3510,3510,109
20250217,133100,129793075,3510,3510,3510,3510,0
20250217,133000,129793075,3510,3510,3510,3510,101
20250217,132900,129438565,3520,3520,3520,3520,0
20250217,132800,129438565,3520,3520,3520,3520,0
20250217,132700,129438565,3520,3520,3520,3520,0
20250217,132600,129438565,3520,3520,3520,3520,3
20250217,132500,129428005,3520,3520,3520,3520,0
20250217,132400,129428005,3520,3520,3520,3520,100
20250217,132300,129076005,3520,3520,3520,3520,0
20250217,132200,129076005,3520,3520,3520,3520,0
20250217,132100,129076005,3520,3520,3520,3520,1
20250217,132000,129072485,3520,3510,3520,3510,53
20250217,131900,128886435,3520,3520,3520,3520,5
20250217,131800,128868835,3520,3520,3520,3520,0
20250217,131700,128868835,3520,3520,3520,3520,0
20250217,131600,128868835,3520,3520,3520,3520,2
20250217,131500,128861795,3525,3525,3525,3525,0
20250217,131400,128861795,3525,3525,3525,3525,0
20250217,131300,128861795,3525,3525,3525,3525,0
20250217,131200,128861795,3525,3525,3525,3525,0
20250217,131100,128861795,3525,3525,3525,3525,0
20250217,131000,128861795,3525,3525,3525,3525,7
20250217,130900,128837120,3510,3510,3510,3510,0
20250217,130800,128837120,3510,3510,3510,3510,0
20250217,130700,128837120,3510,3510,3510,3510,1000
20250217,130600,125327120,3525,3525,3525,3525,1
20250217,130500,125323595,3515,3515,3515,3515,0
20250217,130400,125323595,3515,3515,3515,3515,0
20250217,130300,125323595,3515,3515,3515,3515,0
20250217,130200,125323595,3515,3515,3515,3515,266
20250217,130100,124388605,3530,3530,3530,3530,0
20250217,130000,124388605,3530,3530,3530,3530,0
20250217,125900,124388605,3530,3530,3530,3530,0
20250217,125800,124388605,3530,3530,3530,3530,0
20250217,125700,124388605,3530,3530,3530,3530,0
20250217,125600,124388605,3530,3530,3530,3530,0
20250217,125500,124388605,3530,3530,3530,3530,2
20250217,125400,124381545,3530,3530,3530,3530,15
20250217,125300,124328595,3530,3530,3530,3530,0
20250217,125200,124328595,3530,3530,3530,3530,0
20250217,125100,124328595,3530,3530,3530,3530,200
20250217,125000,123622595,3530,3530,3530,3530,0
20250217,124900,123622595,3530,3530,3530,3530,99
20250217,124800,123273125,3530,3530,3530,3530,13
20250217,124700,123227235,3530,3530,3530,3530,0
20250217,124600,123227235,3530,3530,3530,3530,0
20250217,124500,123227235,3530,3530,3530,3530,0
20250217,124400,123227235,3530,3530,3530,3530,1
20250217,124300,123223705,3530,3530,3530,3530,0
20250217,124200,123223705,3530,3530,3530,3530,0
20250217,124100,123223705,3530,3530,3530,3530,0
20250217,124000,123223705,3530,3530,3530,3530,0
20250217,123900,123223705,3530,3530,3530,3530,0
20250217,123800,123223705,3530,3530,3530,3530,0
20250217,123700,123223705,3530,3530,3530,3530,1
20250217,123600,123220175,3515,3515,3515,3515,0
20250217,123500,123220175,3515,3515,3515,3515,1
20250217,123400,123216660,3510,3510,3510,3510,0
20250217,123300,123216660,3510,3510,3510,3510,0
20250217,123200,123216660,3510,3525,3540,3510,2439
20250217,123100,114608160,3530,3530,3530,3530,0
20250217,123000,114608160,3530,3530,3530,3530,0
20250217,122900,114608160,3530,3530,3530,3530,0
20250217,122800,114608160,3530,3530,3530,3530,0
20250217,122700,114608160,3530,3525,3530,3525,50
20250217,122600,114431665,3530,3510,3530,3510,701
20250217,122500,111971135,3515,3510,3515,3510,126
20250217,122400,111528285,3515,3515,3515,3515,37
20250217,122300,111398230,3515,3515,3515,3515,0
20250217,122200,111398230,3515,3515,3515,3515,0
20250217,122100,111398230,3515,3515,3515,3515,0
20250217,122000,111398230,3515,3515,3515,3515,0
20250217,121900,111398230,3515,3515,3515,3515,0
20250217,121800,111398230,3515,3515,3515,3515,0
20250217,121700,111398230,3515,3515,3515,3515,0
20250217,121600,111398230,3515,3525,3530,3515,1112
20250217,121500,107479965,3520,3520,3520,3520,0
20250217,121400,107479965,3520,3520,3520,3520,0
20250217,121300,107479965,3520,3520,3520,3520,0
20250217,121200,107479965,3520,3520,3520,3520,0
20250217,121100,107479965,3520,3520,3520,3520,0
20250217,121000,107479965,3520,3520,3520,3520,0
20250217,120900,107479965,3520,3520,3520,3520,0
20250217,120800,107479965,3520,3520,3520,3520,63
20250217,120700,107258205,3520,3520,3520,3520,0
20250217,120600,107258205,3520,3520,3520,3520,0
20250217,120500,107258205,3520,3520,3520,3520,0
20250217,120400,107258205,3520,3520,3520,3520,20
20250217,120300,107187805,3520,3520,3520,3520,0
20250217,120200,107187805,3520,3520,3520,3520,0
20250217,120100,107187805,3520,3520,3520,3520,0
20250217,120000,107187805,3520,3520,3520,3520,0
20250217,115900,107187805,3520,3520,3520,3520,10
20250217,115800,107152605,3525,3525,3525,3525,402
20250217,115700,105735555,3525,3525,3525,3525,1
20250217,115600,105732030,3515,3515,3515,3515,0
20250217,115500,105732030,3515,3515,3515,3515,1
20250217,115400,105728515,3515,3515,3515,3515,0
20250217,115300,105728515,3515,3515,3515,3515,127
20250217,115200,105282110,3515,3515,3515,3515,1062
20250217,115100,101549180,3515,3515,3515,3515,51
20250217,115000,101369915,3515,3515,3515,3515,1
20250217,114900,101366400,3525,3525,3525,3525,0
20250217,114800,101366400,3525,3525,3525,3525,0
20250217,114700,101366400,3525,3525,3525,3525,1
20250217,114600,101362875,3510,3510,3510,3510,0
20250217,114500,101362875,3510,3510,3510,3510,0
20250217,114400,101362875,3510,3510,3510,3510,0
20250217,114300,101362875,3510,3510,3510,3510,0
20250217,114200,101362875,3510,3510,3510,3510,0
20250217,114100,101362875,3510,3510,3510,3510,0
20250217,114000,101362875,3510,3510,3510,3510,0
20250217,113900,101362875,3510,3510,3510,3510,0
20250217,113800,101362875,3510,3510,3510,3510,550
20250217,113700,99432375,3535,3535,3535,3535,0
20250217,113600,99432375,3535,3535,3535,3535,2
20250217,113500,99425305,3535,3530,3535,3530,50
20250217,113400,99248610,3520,3520,3520,3520,10
20250217,113300,99213410,3520,3520,3520,3520,0
20250217,113200,99213410,3520,3515,3520,3515,1072
20250217,113100,95445280,3515,3515,3515,3515,50
20250217,113000,95269530,3515,3515,3515,3515,0
20250217,112900,95269530,3515,3515,3515,3515,0
20250217,112800,95269530,3515,3515,3515,3515,0
20250217,112700,95269530,3515,3515,3515,3515,0
20250217,112600,95269530,3515,3515,3515,3515,0
20250217,112500,95269530,3515,3525,3525,3515,766
20250217,112400,92574830,3525,3525,3525,3525,0
20250217,112300,92574830,3525,3525,3525,3525,0
20250217,112200,92574830,3525,3525,3525,3525,200
20250217,112100,91869830,3535,3535,3535,3535,0
20250217,112000,91869830,3535,3535,3535,3535,10
20250217,111900,91834480,3535,3535,3535,3535,1
20250217,111800,91830945,3530,3530,3530,3530,0
20250217,111700,91830945,3530,3530,3530,3530,0
20250217,111600,91830945,3530,3530,3530,3530,508
20250217,111500,90037705,3525,3525,3525,3525,0
20250217,111400,90037705,3525,3525,3525,3525,0
20250217,111300,90037705,3525,3525,3525,3525,3
20250217,111200,90027130,3525,3530,3530,3525,16
20250217,111100,89970725,3530,3530,3530,3530,1
20250217,111000,89967195,3535,3535,3535,3535,1
20250217,110900,89963660,3535,3535,3535,3535,10
20250217,110800,89928310,3535,3535,3535,3535,1
20250217,110700,89924775,3525,3525,3525,3525,0
20250217,110600,89924775,3525,3525,3525,3525,500
20250217,110500,88162275,3540,3540,3540,3540,60
20250217,110400,87949875,3540,3540,3540,3540,0
20250217,110300,87949875,3540,3540,3540,3540,2
20250217,110200,87942795,3545,3545,3545,3545,0
20250217,110100,87942795,3545,3525,3545,3525,1056
20250217,110000,84211630,3540,3540,3545,3535,975
20250217,105900,80759245,3540,3530,3540,3530,1454
20250217,105800,75616505,3530,3530,3535,3520,2374
20250217,105700,67238785,3530,3530,3530,3530,2
20250217,105600,67231725,3530,3530,3530,3530,0
20250217,105500,67231725,3530,3530,3530,3530,0
20250217,105400,67231725,3530,3530,3530,3530,0
20250217,105300,67231725,3530,3530,3530,3530,500
20250217,105200,65466725,3520,3520,3520,3520,0
20250217,105100,65466725,3520,3525,3525,3520,1270
20250217,105000,60991570,3525,3525,3525,3525,53
20250217,104900,60804745,3525,3525,3525,3525,157
20250217,104800,60251320,3525,3525,3525,3525,400
20250217,104700,58841320,3520,3520,3520,3520,0
20250217,104600,58841320,3520,3520,3520,3520,134
20250217,104500,58369640,3525,3525,3525,3525,0
20250217,104400,58369640,3525,3525,3525,3525,0
20250217,104300,58369640,3525,3525,3525,3525,150
20250217,104200,57840890,3520,3520,3520,3520,0
20250217,104100,57840890,3520,3520,3520,3520,59
20250217,104000,57633210,3520,3520,3520,3520,0
20250217,103900,57633210,3520,3520,3520,3520,0
20250217,103800,57633210,3520,3520,3520,3520,0
20250217,103700,57633210,3520,3520,3520,3520,15
20250217,103600,57580410,3520,3520,3520,3520,0
20250217,103500,57580410,3520,3520,3520,3520,0
20250217,103400,57580410,3520,3520,3520,3520,0
20250217,103300,57580410,3520,3520,3520,3520,0
20250217,103200,57580410,3520,3520,3520,3520,0
20250217,103100,57580410,3520,3520,3520,3520,0
20250217,103000,57580410,3520,3520,3520,3520,0
20250217,102900,57580410,3520,3520,3520,3520,131
20250217,102800,57119290,3520,3520,3520,3520,0
20250217,102700,57119290,3520,3520,3520,3520,370
20250217,102600,55816890,3520,3520,3520,3520,0
20250217,102500,55816890,3520,3520,3520,3520,0
20250217,102400,55816890,3520,3520,3520,3520,0
20250217,102300,55816890,3520,3520,3520,3520,0
20250217,102200,55816890,3520,3520,3520,3520,805
20250217,102100,52983290,3520,3520,3520,3520,224
20250217,102000,52194810,3520,3520,3520,3520,1
20250217,101900,52191290,3535,3535,3535,3535,0
20250217,101800,52191290,3535,3520,3535,3520,209
20250217,101700,51455585,3520,3520,3520,3520,0
20250217,101600,51455585,3520,3530,3530,3520,550
20250217,101500,49519085,3530,3525,3530,3525,50
20250217,101400,49342590,3520,3520,3520,3520,0
20250217,101300,49342590,3520,3520,3520,3520,0
20250217,101200,49342590,3520,3520,3520,3520,0
20250217,101100,49342590,3520,3520,3520,3520,292
20250217,101000,48314750,3525,3525,3525,3525,0
20250217,100900,48314750,3525,3530,3530,3525,331
20250217,100800,47146835,3530,3530,3530,3530,569
20250217,100700,45138265,3525,3520,3525,3520,96
20250217,100600,44800340,3520,3520,3520,3520,0
20250217,100500,44800340,3520,3520,3520,3520,0
20250217,100400,44800340,3520,3520,3520,3520,7
20250217,100300,44775700,3520,3520,3520,3520,2
20250217,100200,44768660,3520,3520,3520,3520,144
20250217,100100,44261780,3525,3525,3525,3525,0
20250217,100000,44261780,3525,3525,3525,3525,10
20250217,095900,44226530,3500,3500,3500,3500,0
20250217,095800,44226530,3500,3500,3500,3500,0
20250217,095700,44226530,3500,3500,3500,3500,0
20250217,095600,44226530,3500,3500,3500,3500,0
20250217,095500,44226530,3500,3500,3500,3500,0
20250217,095400,44226530,3500,3500,3500,3500,47
20250217,095300,44062030,3500,3525,3530,3500,1875
20250217,095200,37462625,3520,3515,3525,3515,531
20250217,095100,35593845,3515,3510,3515,3510,4
20250217,095000,35579790,3500,3500,3500,3500,0
20250217,094900,35579790,3500,3500,3500,3500,43
20250217,094800,35429290,3515,3515,3515,3515,4
20250217,094700,35415230,3515,3515,3515,3515,6
20250217,094600,35394140,3515,3515,3515,3515,11
20250217,094500,35355475,3515,3515,3515,3515,10
20250217,094400,35320325,3505,3505,3505,3505,3
20250217,094300,35309810,3505,3515,3515,3505,807
20250217,094200,32480615,3515,3515,3515,3515,175
20250217,094100,31865490,3515,3515,3515,3515,0
20250217,094000,31865490,3515,3500,3515,3500,210
20250217,093900,31127490,3510,3510,3510,3510,161
20250217,093800,30562380,3505,3505,3505,3505,0
20250217,093700,30562380,3505,3505,3505,3505,280
20250217,093600,29580980,3505,3500,3505,3500,83
20250217,093500,29290375,3500,3500,3500,3500,0
20250217,093400,29290375,3500,3500,3500,3500,5
20250217,093300,29272875,3500,3500,3500,3500,215
20250217,093200,28520375,3500,3500,3500,3500,9
20250217,093100,28488875,3510,3510,3510,3495,32
20250217,093000,28376630,3510,3505,3510,3505,7
20250217,092900,28352085,3500,3500,3500,3500,0
20250217,092800,28352085,3500,3495,3500,3495,9
20250217,092700,28320625,3495,3490,3495,3490,400
20250217,092600,26923625,3490,3490,3490,3490,0
20250217,092500,26923625,3490,3490,3490,3490,2
20250217,092400,26916645,3490,3490,3490,3490,1
20250217,092300,26913155,3495,3495,3495,3495,0
20250217,092200,26913155,3495,3495,3495,3495,0
20250217,092100,26913155,3495,3500,3500,3495,2
20250217,092000,26906160,3475,3480,3480,3475,700
20250217,091900,24472660,3480,3480,3480,3480,0
20250217,091800,24472660,3480,3480,3480,3480,0
20250217,091700,24472660,3480,3480,3480,3480,0
20250217,091600,24472660,3480,3480,3480,3480,167
20250217,091500,23891500,3490,3490,3490,3490,0
20250217,091400,23891500,3490,3490,3490,3490,0
20250217,091300,23891500,3490,3490,3490,3490,0
20250217,091200,23891500,3490,3490,3490,3490,0
20250217,091100,23891500,3490,3495,3500,3490,2417
20250217,091000,15434900,3495,3495,3495,3495,20
20250217,090900,15365000,3495,3500,3500,3495,401
20250217,090800,13963500,3495,3495,3495,3495,6
20250217,090700,13942530,3495,3490,3495,3490,771
20250217,090600,11249900,3465,3465,3465,3465,110
20250217,090500,10868750,3450,3485,3485,3450,3088
20250217,090400,170045,3485,3485,3485,3485,5
20250217,090300,152620,3485,3470,3485,3470,15
20250217,090200,100485,3465,3465,3465,3465,0
20250217,090100,100485,3465,3465,3465,3465,0
20250217,090000,100485,3465,3465,3465,3465,29