KissMeData/115570/min/candle-20250217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,201900,70106090,2375,2375,2375,2375,2622
20250217,201800,70106090,2375,2375,2375,2375,0
20250217,201700,70106090,2375,2375,2375,2375,0
20250217,201600,70106090,2375,2375,2375,2375,0
20250217,201500,70106090,2375,2375,2375,2375,0
20250217,201400,70106090,2375,2375,2375,2375,0
20250217,201300,70106090,2375,2375,2375,2375,0
20250217,201200,70106090,2375,2375,2375,2375,0
20250217,201100,70106090,2375,2375,2375,2375,0
20250217,201000,70106090,2375,2375,2375,2375,0
20250217,200900,70106090,2375,2375,2375,2375,0
20250217,200800,70106090,2375,2375,2375,2375,0
20250217,200700,70106090,2375,2375,2375,2375,0
20250217,200600,70106090,2375,2375,2375,2375,0
20250217,200500,70106090,2375,2375,2375,2375,0
20250217,200400,70106090,2375,2375,2375,2375,0
20250217,200300,70106090,2375,2375,2375,2375,0
20250217,200200,70106090,2375,2375,2375,2375,0
20250217,200100,70106090,2375,2375,2375,2375,0
20250217,200000,70106090,2375,2375,2375,2375,0
20250217,195900,70106090,2375,2375,2375,2375,0
20250217,195800,70106090,2375,2375,2375,2375,0
20250217,195700,70106090,2375,2375,2375,2375,0
20250217,195600,70106090,2375,2375,2375,2375,0
20250217,195500,70106090,2375,2375,2375,2375,0
20250217,195400,70106090,2375,2375,2375,2375,0
20250217,195300,70106090,2375,2375,2375,2375,0
20250217,195200,70106090,2375,2375,2375,2375,0
20250217,195100,70106090,2375,2375,2375,2375,0
20250217,195000,70106090,2375,2375,2375,2375,0
20250217,194900,70106090,2375,2375,2375,2375,2622
20250217,194800,70106090,2375,2375,2375,2375,0
20250217,194700,70106090,2375,2375,2375,2375,0
20250217,194600,70106090,2375,2375,2375,2375,0
20250217,194500,70106090,2375,2375,2375,2375,0
20250217,194400,70106090,2375,2375,2375,2375,0
20250217,194300,70106090,2375,2375,2375,2375,0
20250217,194200,70106090,2375,2375,2375,2375,0
20250217,194100,70106090,2375,2375,2375,2375,0
20250217,194000,70106090,2375,2375,2375,2375,0
20250217,193900,70106090,2375,2375,2375,2375,0
20250217,193800,70106090,2375,2375,2375,2375,0
20250217,193700,70106090,2375,2375,2375,2375,0
20250217,193600,70106090,2375,2375,2375,2375,0
20250217,193500,70106090,2375,2375,2375,2375,0
20250217,193400,70106090,2375,2375,2375,2375,0
20250217,193300,70106090,2375,2375,2375,2375,0
20250217,193200,70106090,2375,2375,2375,2375,0
20250217,193100,70106090,2375,2375,2375,2375,0
20250217,193000,70106090,2375,2375,2375,2375,0
20250217,192900,70106090,2375,2375,2375,2375,0
20250217,192800,70106090,2375,2375,2375,2375,0
20250217,192700,70106090,2375,2375,2375,2375,0
20250217,192600,70106090,2375,2375,2375,2375,0
20250217,192500,70106090,2375,2375,2375,2375,0
20250217,192400,70106090,2375,2375,2375,2375,0
20250217,192300,70106090,2375,2375,2375,2375,0
20250217,192200,70106090,2375,2375,2375,2375,0
20250217,192100,70106090,2375,2375,2375,2375,0
20250217,192000,70106090,2375,2375,2375,2375,0
20250217,191900,70106090,2375,2375,2375,2375,2622
20250217,191800,70106090,2375,2375,2375,2375,0
20250217,191700,70106090,2375,2375,2375,2375,0
20250217,191600,70106090,2375,2375,2375,2375,0
20250217,191500,70106090,2375,2375,2375,2375,0
20250217,191400,70106090,2375,2375,2375,2375,0
20250217,191300,70106090,2375,2375,2375,2375,0
20250217,191200,70106090,2375,2375,2375,2375,0
20250217,191100,70106090,2375,2375,2375,2375,0
20250217,191000,70106090,2375,2375,2375,2375,0
20250217,190900,70106090,2375,2375,2375,2375,0
20250217,190800,70106090,2375,2375,2375,2375,0
20250217,190700,70106090,2375,2375,2375,2375,0
20250217,190600,70106090,2375,2375,2375,2375,0
20250217,190500,70106090,2375,2375,2375,2375,0
20250217,190400,70106090,2375,2375,2375,2375,0
20250217,190300,70106090,2375,2375,2375,2375,0
20250217,190200,70106090,2375,2375,2375,2375,0
20250217,190100,70106090,2375,2375,2375,2375,0
20250217,190000,70106090,2375,2375,2375,2375,0
20250217,185900,70106090,2375,2375,2375,2375,0
20250217,185800,70106090,2375,2375,2375,2375,0
20250217,185700,70106090,2375,2375,2375,2375,0
20250217,185600,70106090,2375,2375,2375,2375,0
20250217,185500,70106090,2375,2375,2375,2375,0
20250217,185400,70106090,2375,2375,2375,2375,0
20250217,185300,70106090,2375,2375,2375,2375,0
20250217,185200,70106090,2375,2375,2375,2375,0
20250217,185100,70106090,2375,2375,2375,2375,0
20250217,185000,70106090,2375,2375,2375,2375,0
20250217,184900,70106090,2375,2375,2375,2375,2622
20250217,184800,70106090,2375,2375,2375,2375,0
20250217,184700,70106090,2375,2375,2375,2375,0
20250217,184600,70106090,2375,2375,2375,2375,0
20250217,184500,70106090,2375,2375,2375,2375,0
20250217,184400,70106090,2375,2375,2375,2375,0
20250217,184300,70106090,2375,2375,2375,2375,0
20250217,184200,70106090,2375,2375,2375,2375,0
20250217,184100,70106090,2375,2375,2375,2375,0
20250217,184000,70106090,2375,2375,2375,2375,0
20250217,183900,70106090,2375,2375,2375,2375,0
20250217,183800,70106090,2375,2375,2375,2375,0
20250217,183700,70106090,2375,2375,2375,2375,0
20250217,183600,70106090,2375,2375,2375,2375,0
20250217,183500,70106090,2375,2375,2375,2375,0
20250217,183400,70106090,2375,2375,2375,2375,0
20250217,183300,70106090,2375,2375,2375,2375,0
20250217,183200,70106090,2375,2375,2375,2375,0
20250217,183100,70106090,2375,2375,2375,2375,0
20250217,183000,70106090,2375,2375,2375,2375,0
20250217,182900,70106090,2375,2375,2375,2375,0
20250217,182800,70106090,2375,2375,2375,2375,0
20250217,182700,70106090,2375,2375,2375,2375,0
20250217,182600,70106090,2375,2375,2375,2375,0
20250217,182500,70106090,2375,2375,2375,2375,0
20250217,182400,70106090,2375,2375,2375,2375,0
20250217,182300,70106090,2375,2375,2375,2375,0
20250217,182200,70106090,2375,2375,2375,2375,0
20250217,182100,70106090,2375,2375,2375,2375,0
20250217,182000,70106090,2375,2375,2375,2375,0
20250217,181900,70106090,2375,2375,2375,2375,2622
20250217,181800,70106090,2375,2375,2375,2375,0
20250217,181700,70106090,2375,2375,2375,2375,0
20250217,181600,70106090,2375,2375,2375,2375,0
20250217,181500,70106090,2375,2375,2375,2375,0
20250217,181400,70106090,2375,2375,2375,2375,0
20250217,181300,70106090,2375,2375,2375,2375,0
20250217,181200,70106090,2375,2375,2375,2375,0
20250217,181100,70106090,2375,2375,2375,2375,0
20250217,181000,70106090,2375,2375,2375,2375,0
20250217,180900,70106090,2375,2375,2375,2375,0
20250217,180800,70106090,2375,2375,2375,2375,0
20250217,180700,70106090,2375,2375,2375,2375,0
20250217,180600,70106090,2375,2375,2375,2375,0
20250217,180500,70106090,2375,2375,2375,2375,0
20250217,180400,70106090,2375,2375,2375,2375,0
20250217,180300,70106090,2375,2375,2375,2375,0
20250217,180200,70106090,2375,2375,2375,2375,0
20250217,180100,70106090,2375,2375,2375,2375,0
20250217,180000,70106090,2375,2375,2375,2375,0
20250217,175900,70106090,2375,2375,2375,2375,0
20250217,175800,70106090,2375,2375,2375,2375,0
20250217,175700,70106090,2375,2375,2375,2375,0
20250217,175600,70106090,2375,2375,2375,2375,0
20250217,175500,70106090,2375,2375,2375,2375,0
20250217,175400,70106090,2375,2375,2375,2375,0
20250217,175300,70106090,2375,2375,2375,2375,0
20250217,175200,70106090,2375,2375,2375,2375,0
20250217,175100,70106090,2375,2375,2375,2375,0
20250217,175000,70106090,2375,2375,2375,2375,0
20250217,174900,70106090,2375,2375,2375,2375,2622
20250217,174800,70106090,2375,2375,2375,2375,0
20250217,174700,70106090,2375,2375,2375,2375,0
20250217,174600,70106090,2375,2375,2375,2375,0
20250217,174500,70106090,2375,2375,2375,2375,0
20250217,174400,70106090,2375,2375,2375,2375,0
20250217,174300,70106090,2375,2375,2375,2375,0
20250217,174200,70106090,2375,2375,2375,2375,0
20250217,174100,70106090,2375,2375,2375,2375,0
20250217,174000,70106090,2375,2375,2375,2375,0
20250217,173900,70106090,2375,2375,2375,2375,0
20250217,173800,70106090,2375,2375,2375,2375,0
20250217,173700,70106090,2375,2375,2375,2375,0
20250217,173600,70106090,2375,2375,2375,2375,0
20250217,173500,70106090,2375,2375,2375,2375,0
20250217,173400,70106090,2375,2375,2375,2375,0
20250217,173300,70106090,2375,2375,2375,2375,0
20250217,173200,70106090,2375,2375,2375,2375,0
20250217,173100,70106090,2375,2375,2375,2375,0
20250217,173000,70106090,2375,2375,2375,2375,0
20250217,172900,70106090,2375,2375,2375,2375,0
20250217,172800,70106090,2375,2375,2375,2375,0
20250217,172700,70106090,2375,2375,2375,2375,0
20250217,172600,70106090,2375,2375,2375,2375,0
20250217,172500,70106090,2375,2375,2375,2375,0
20250217,172400,70106090,2375,2375,2375,2375,0
20250217,172300,70106090,2375,2375,2375,2375,0
20250217,172200,70106090,2375,2375,2375,2375,0
20250217,172100,70106090,2375,2375,2375,2375,0
20250217,172000,70106090,2375,2375,2375,2375,0
20250217,171900,70106090,2375,2375,2375,2375,2622
20250217,171800,70106090,2375,2375,2375,2375,0
20250217,171700,70106090,2375,2375,2375,2375,0
20250217,171600,70106090,2375,2375,2375,2375,0
20250217,171500,70106090,2375,2375,2375,2375,0
20250217,171400,70106090,2375,2375,2375,2375,0
20250217,171300,70106090,2375,2375,2375,2375,0
20250217,171200,70106090,2375,2375,2375,2375,0
20250217,171100,70106090,2375,2375,2375,2375,0
20250217,171000,70106090,2375,2375,2375,2375,0
20250217,170900,70106090,2375,2375,2375,2375,0
20250217,170800,70106090,2375,2375,2375,2375,0
20250217,170700,70106090,2375,2375,2375,2375,0
20250217,170600,70106090,2375,2375,2375,2375,0
20250217,170500,70106090,2375,2375,2375,2375,0
20250217,170400,70106090,2375,2375,2375,2375,0
20250217,170300,70106090,2375,2375,2375,2375,0
20250217,170200,70106090,2375,2375,2375,2375,0
20250217,170100,70106090,2375,2375,2375,2375,0
20250217,170000,70106090,2375,2375,2375,2375,0
20250217,165900,70106090,2375,2375,2375,2375,0
20250217,165800,70106090,2375,2375,2375,2375,0
20250217,165700,70106090,2375,2375,2375,2375,0
20250217,165600,70106090,2375,2375,2375,2375,0
20250217,165500,70106090,2375,2375,2375,2375,0
20250217,165400,70106090,2375,2375,2375,2375,0
20250217,165300,70106090,2375,2375,2375,2375,0
20250217,165200,70106090,2375,2375,2375,2375,0
20250217,165100,70106090,2375,2375,2375,2375,0
20250217,165000,70106090,2375,2375,2375,2375,0
20250217,164900,70106090,2375,2375,2375,2375,2622
20250217,164800,70106090,2375,2375,2375,2375,0
20250217,164700,70106090,2375,2375,2375,2375,0
20250217,164600,70106090,2375,2375,2375,2375,0
20250217,164500,70106090,2375,2375,2375,2375,0
20250217,164400,70106090,2375,2375,2375,2375,0
20250217,164300,70106090,2375,2375,2375,2375,0
20250217,164200,70106090,2375,2375,2375,2375,0
20250217,164100,70106090,2375,2375,2375,2375,0
20250217,164000,70106090,2375,2375,2375,2375,0
20250217,163900,70106090,2375,2375,2375,2375,0
20250217,163800,70106090,2375,2375,2375,2375,0
20250217,163700,70106090,2375,2375,2375,2375,0
20250217,163600,70106090,2375,2375,2375,2375,0
20250217,163500,70106090,2375,2375,2375,2375,0
20250217,163400,70106090,2375,2375,2375,2375,0
20250217,163300,70106090,2375,2375,2375,2375,0
20250217,163200,70106090,2375,2375,2375,2375,0
20250217,163100,70106090,2375,2375,2375,2375,0
20250217,163000,70106090,2375,2375,2375,2375,0
20250217,162900,70106090,2375,2375,2375,2375,0
20250217,162800,70106090,2375,2375,2375,2375,0
20250217,162700,70106090,2375,2375,2375,2375,0
20250217,162600,70106090,2375,2375,2375,2375,0
20250217,162500,70106090,2375,2375,2375,2375,0
20250217,162400,70106090,2375,2375,2375,2375,0
20250217,162300,70106090,2375,2375,2375,2375,0
20250217,162200,70106090,2375,2375,2375,2375,0
20250217,162100,70106090,2375,2375,2375,2375,0
20250217,162000,70106090,2375,2375,2375,2375,0
20250217,161900,70106090,2375,2375,2375,2375,2622
20250217,161800,70106090,2375,2375,2375,2375,0
20250217,161700,70106090,2375,2375,2375,2375,0
20250217,161600,70106090,2375,2375,2375,2375,0
20250217,161500,70106090,2375,2375,2375,2375,0
20250217,161400,70106090,2375,2375,2375,2375,0
20250217,161300,70106090,2375,2375,2375,2375,0
20250217,161200,70106090,2375,2375,2375,2375,0
20250217,161100,70106090,2375,2375,2375,2375,0
20250217,161000,70106090,2375,2375,2375,2375,0
20250217,160900,70106090,2375,2375,2375,2375,0
20250217,160800,70106090,2375,2375,2375,2375,0
20250217,160700,70106090,2375,2375,2375,2375,0
20250217,160600,70106090,2375,2375,2375,2375,0
20250217,160500,70106090,2375,2375,2375,2375,0
20250217,160400,70106090,2375,2375,2375,2375,0
20250217,160300,70106090,2375,2375,2375,2375,0
20250217,160200,70106090,2375,2375,2375,2375,0
20250217,160100,70106090,2375,2375,2375,2375,0
20250217,160000,70106090,2375,2375,2375,2375,0
20250217,155900,70106090,2375,2375,2375,2375,0
20250217,155800,70106090,2375,2375,2375,2375,0
20250217,155700,70106090,2375,2375,2375,2375,0
20250217,155600,70106090,2375,2375,2375,2375,0
20250217,155500,70106090,2375,2375,2375,2375,0
20250217,155400,70106090,2375,2375,2375,2375,0
20250217,155300,70106090,2375,2375,2375,2375,0
20250217,155200,70106090,2375,2375,2375,2375,0
20250217,155100,70106090,2375,2375,2375,2375,0
20250217,155000,70106090,2375,2375,2375,2375,0
20250217,154900,70106090,2375,2375,2375,2375,2622
20250217,154800,70106090,2375,2375,2375,2375,0
20250217,154700,70106090,2375,2375,2375,2375,0
20250217,154600,70106090,2375,2375,2375,2375,0
20250217,154500,70106090,2375,2375,2375,2375,0
20250217,154400,70106090,2375,2375,2375,2375,0
20250217,154300,70106090,2375,2375,2375,2375,0
20250217,154200,70106090,2375,2375,2375,2375,0
20250217,154100,70106090,2375,2375,2375,2375,0
20250217,154000,70106090,2375,2375,2375,2375,0
20250217,153900,70106090,2375,2375,2375,2375,0
20250217,153800,70106090,2375,2375,2375,2375,0
20250217,153700,70106090,2375,2375,2375,2375,0
20250217,153600,70106090,2375,2375,2375,2375,0
20250217,153500,70106090,2375,2375,2375,2375,0
20250217,153400,70106090,2375,2375,2375,2375,0
20250217,153300,70106090,2375,2375,2375,2375,0
20250217,153200,70106090,2375,2375,2375,2375,0
20250217,153100,70106090,2375,2375,2375,2375,0
20250217,153000,70106090,2375,2375,2375,2375,2622
20250217,152900,63878840,2375,2375,2375,2375,0
20250217,152800,63878840,2375,2375,2375,2375,0
20250217,152700,63878840,2375,2375,2375,2375,0
20250217,152600,63878840,2375,2375,2375,2375,0
20250217,152500,63878840,2375,2375,2375,2375,0
20250217,152400,63878840,2375,2375,2375,2375,0
20250217,152300,63878840,2375,2375,2375,2375,0
20250217,152200,63878840,2375,2375,2375,2375,0
20250217,152100,63878840,2375,2375,2375,2375,0
20250217,152000,63878840,2375,2375,2375,2375,0
20250217,151900,63878840,2375,2390,2390,2375,76
20250217,151800,63697965,2380,2380,2380,2380,0
20250217,151700,63697965,2380,2380,2380,2380,0
20250217,151600,63697965,2380,2380,2380,2380,0
20250217,151500,63697965,2380,2380,2380,2380,0
20250217,151400,63697965,2380,2380,2380,2380,0
20250217,151300,63697965,2380,2380,2380,2380,0
20250217,151200,63697965,2380,2380,2380,2380,284
20250217,151100,63022045,2380,2380,2380,2380,0
20250217,151000,63022045,2380,2380,2380,2380,0
20250217,150900,63022045,2380,2380,2380,2380,0
20250217,150800,63022045,2380,2380,2380,2380,5
20250217,150700,63010145,2380,2380,2380,2380,0
20250217,150600,63010145,2380,2380,2380,2380,0
20250217,150500,63010145,2380,2380,2380,2380,0
20250217,150400,63010145,2380,2380,2380,2380,0
20250217,150300,63010145,2380,2380,2380,2380,0
20250217,150200,63010145,2380,2380,2380,2380,0
20250217,150100,63010145,2380,2380,2380,2380,0
20250217,150000,63010145,2380,2380,2380,2380,0
20250217,145900,63010145,2380,2380,2380,2380,0
20250217,145800,63010145,2380,2380,2380,2380,0
20250217,145700,63010145,2380,2380,2380,2380,0
20250217,145600,63010145,2380,2380,2380,2380,1040
20250217,145500,60534945,2380,2380,2380,2380,0
20250217,145400,60534945,2380,2380,2380,2380,0
20250217,145300,60534945,2380,2380,2380,2380,0
20250217,145200,60534945,2380,2380,2380,2380,0
20250217,145100,60534945,2380,2380,2380,2380,0
20250217,145000,60534945,2380,2380,2380,2380,0
20250217,144900,60534945,2380,2380,2380,2380,0
20250217,144800,60534945,2380,2380,2380,2380,0
20250217,144700,60534945,2380,2380,2380,2380,0
20250217,144600,60534945,2380,2380,2380,2380,0
20250217,144500,60534945,2380,2380,2380,2380,0
20250217,144400,60534945,2380,2380,2380,2380,0
20250217,144300,60534945,2380,2380,2380,2380,0
20250217,144200,60534945,2380,2380,2380,2380,0
20250217,144100,60534945,2380,2380,2380,2380,0
20250217,144000,60534945,2380,2380,2380,2380,1
20250217,143900,60532565,2380,2380,2380,2380,0
20250217,143800,60532565,2380,2380,2380,2380,2
20250217,143700,60527805,2370,2370,2370,2370,0
20250217,143600,60527805,2370,2370,2370,2370,0
20250217,143500,60527805,2370,2370,2370,2370,0
20250217,143400,60527805,2370,2370,2370,2370,0
20250217,143300,60527805,2370,2370,2370,2370,0
20250217,143200,60527805,2370,2370,2370,2370,911
20250217,143100,58368735,2375,2375,2375,2375,441
20250217,143000,57321360,2360,2360,2360,2360,0
20250217,142900,57321360,2360,2370,2370,2360,2000
20250217,142800,52591125,2370,2370,2370,2370,0
20250217,142700,52591125,2370,2370,2370,2370,0
20250217,142600,52591125,2370,2370,2370,2370,0
20250217,142500,52591125,2370,2370,2370,2370,0
20250217,142400,52591125,2370,2370,2370,2370,0
20250217,142300,52591125,2370,2370,2370,2370,0
20250217,142200,52591125,2370,2370,2370,2370,0
20250217,142100,52591125,2370,2370,2370,2370,0
20250217,142000,52591125,2370,2370,2370,2370,0
20250217,141900,52591125,2370,2370,2370,2370,0
20250217,141800,52591125,2370,2370,2370,2370,0
20250217,141700,52591125,2370,2370,2370,2370,0
20250217,141600,52591125,2370,2370,2370,2370,0
20250217,141500,52591125,2370,2370,2370,2370,0
20250217,141400,52591125,2370,2370,2370,2370,0
20250217,141300,52591125,2370,2370,2370,2370,0
20250217,141200,52591125,2370,2370,2370,2370,0
20250217,141100,52591125,2370,2370,2370,2370,0
20250217,141000,52591125,2370,2370,2370,2370,0
20250217,140900,52591125,2370,2370,2370,2370,0
20250217,140800,52591125,2370,2370,2370,2370,0
20250217,140700,52591125,2370,2370,2370,2370,0
20250217,140600,52591125,2370,2370,2370,2370,0
20250217,140500,52591125,2370,2375,2375,2370,33
20250217,140400,52512910,2375,2375,2375,2375,0
20250217,140300,52512910,2375,2375,2375,2375,0
20250217,140200,52512910,2375,2375,2375,2375,2
20250217,140100,52508160,2370,2370,2370,2370,4
20250217,140000,52498680,2370,2370,2370,2370,2
20250217,135900,52493940,2370,2385,2385,2370,4
20250217,135800,52484430,2385,2385,2385,2385,0
20250217,135700,52484430,2385,2385,2385,2385,0
20250217,135600,52484430,2385,2385,2385,2385,0
20250217,135500,52484430,2385,2385,2385,2385,0
20250217,135400,52484430,2385,2385,2385,2385,0
20250217,135300,52484430,2385,2385,2385,2385,0
20250217,135200,52484430,2385,2385,2385,2385,0
20250217,135100,52484430,2385,2385,2385,2385,0
20250217,135000,52484430,2385,2385,2385,2385,0
20250217,134900,52484430,2385,2385,2385,2385,0
20250217,134800,52484430,2385,2385,2385,2385,0
20250217,134700,52484430,2385,2385,2385,2385,0
20250217,134600,52484430,2385,2385,2385,2385,0
20250217,134500,52484430,2385,2385,2385,2385,0
20250217,134400,52484430,2385,2385,2385,2385,0
20250217,134300,52484430,2385,2385,2385,2385,0
20250217,134200,52484430,2385,2385,2385,2385,0
20250217,134100,52484430,2385,2385,2385,2385,0
20250217,134000,52484430,2385,2385,2385,2385,1
20250217,133900,52482045,2405,2405,2405,2405,0
20250217,133800,52482045,2405,2405,2405,2405,0
20250217,133700,52482045,2405,2405,2405,2405,0
20250217,133600,52482045,2405,2405,2405,2405,0
20250217,133500,52482045,2405,2405,2405,2405,0
20250217,133400,52482045,2405,2405,2405,2405,0
20250217,133300,52482045,2405,2405,2405,2405,0
20250217,133200,52482045,2405,2405,2405,2405,0
20250217,133100,52482045,2405,2405,2405,2405,0
20250217,133000,52482045,2405,2405,2405,2405,0
20250217,132900,52482045,2405,2405,2405,2405,1
20250217,132800,52479640,2390,2390,2390,2390,0
20250217,132700,52479640,2390,2390,2390,2390,0
20250217,132600,52479640,2390,2390,2390,2390,0
20250217,132500,52479640,2390,2390,2390,2390,66
20250217,132400,52321900,2390,2390,2390,2390,0
20250217,132300,52321900,2390,2380,2390,2380,107
20250217,132200,52067230,2380,2380,2380,2380,0
20250217,132100,52067230,2380,2380,2380,2380,0
20250217,132000,52067230,2380,2370,2380,2370,493
20250217,131900,50898810,2370,2370,2370,2370,0
20250217,131800,50898810,2370,2370,2370,2370,1
20250217,131700,50896440,2365,2365,2365,2365,1821
20250217,131600,46589775,2370,2370,2370,2370,224
20250217,131500,46058895,2375,2375,2375,2375,0
20250217,131400,46058895,2375,2375,2375,2375,0
20250217,131300,46058895,2375,2375,2375,2375,0
20250217,131200,46058895,2375,2375,2375,2375,0
20250217,131100,46058895,2375,2375,2375,2375,0
20250217,131000,46058895,2375,2375,2375,2375,0
20250217,130900,46058895,2375,2375,2375,2375,23
20250217,130800,46004270,2375,2375,2375,2375,0
20250217,130700,46004270,2375,2375,2375,2375,20
20250217,130600,45956770,2375,2375,2375,2375,0
20250217,130500,45956770,2375,2375,2375,2375,0
20250217,130400,45956770,2375,2375,2375,2375,0
20250217,130300,45956770,2375,2375,2375,2375,0
20250217,130200,45956770,2375,2375,2375,2375,0
20250217,130100,45956770,2375,2375,2375,2375,0
20250217,130000,45956770,2375,2375,2375,2375,0
20250217,125900,45956770,2375,2375,2375,2375,0
20250217,125800,45956770,2375,2375,2375,2375,0
20250217,125700,45956770,2375,2375,2375,2375,0
20250217,125600,45956770,2375,2375,2375,2375,3
20250217,125500,45949645,2370,2370,2370,2370,0
20250217,125400,45949645,2370,2370,2370,2370,0
20250217,125300,45949645,2370,2370,2370,2370,0
20250217,125200,45949645,2370,2370,2370,2370,0
20250217,125100,45949645,2370,2370,2370,2370,0
20250217,125000,45949645,2370,2370,2370,2370,0
20250217,124900,45949645,2370,2370,2370,2370,0
20250217,124800,45949645,2370,2370,2370,2370,0
20250217,124700,45949645,2370,2370,2370,2370,0
20250217,124600,45949645,2370,2370,2370,2370,0
20250217,124500,45949645,2370,2370,2370,2370,0
20250217,124400,45949645,2370,2375,2375,2370,938
20250217,124300,43726530,2380,2375,2380,2375,496
20250217,124200,42546325,2375,2385,2385,2375,645
20250217,124100,41013555,2385,2385,2385,2385,0
20250217,124000,41013555,2385,2385,2385,2385,0
20250217,123900,41013555,2385,2385,2385,2385,0
20250217,123800,41013555,2385,2385,2385,2385,0
20250217,123700,41013555,2385,2385,2385,2385,0
20250217,123600,41013555,2385,2385,2385,2385,0
20250217,123500,41013555,2385,2385,2385,2385,0
20250217,123400,41013555,2385,2385,2385,2385,465
20250217,123300,39904530,2385,2385,2385,2385,0
20250217,123200,39904530,2385,2400,2420,2385,1053
20250217,123100,37383535,2395,2395,2395,2395,42
20250217,123000,37282945,2395,2395,2395,2395,0
20250217,122900,37282945,2395,2395,2395,2395,0
20250217,122800,37282945,2395,2395,2395,2395,0
20250217,122700,37282945,2395,2395,2395,2395,0
20250217,122600,37282945,2395,2395,2395,2395,0
20250217,122500,37282945,2395,2395,2395,2395,0
20250217,122400,37282945,2395,2395,2395,2395,0
20250217,122300,37282945,2395,2395,2395,2395,0
20250217,122200,37282945,2395,2395,2395,2395,0
20250217,122100,37282945,2395,2390,2395,2390,71
20250217,122000,37112930,2395,2395,2395,2395,0
20250217,121900,37112930,2395,2395,2395,2395,0
20250217,121800,37112930,2395,2395,2395,2395,0
20250217,121700,37112930,2395,2395,2395,2395,0
20250217,121600,37112930,2395,2395,2395,2395,0
20250217,121500,37112930,2395,2395,2395,2395,0
20250217,121400,37112930,2395,2395,2395,2395,0
20250217,121300,37112930,2395,2395,2395,2395,0
20250217,121200,37112930,2395,2395,2395,2395,0
20250217,121100,37112930,2395,2395,2395,2395,250
20250217,121000,36514180,2395,2395,2395,2395,0
20250217,120900,36514180,2395,2395,2395,2395,0
20250217,120800,36514180,2395,2395,2395,2395,0
20250217,120700,36514180,2395,2395,2395,2395,0
20250217,120600,36514180,2395,2395,2395,2395,0
20250217,120500,36514180,2395,2395,2395,2395,0
20250217,120400,36514180,2395,2395,2395,2395,0
20250217,120300,36514180,2395,2395,2395,2395,0
20250217,120200,36514180,2395,2395,2395,2395,0
20250217,120100,36514180,2395,2395,2395,2395,0
20250217,120000,36514180,2395,2395,2395,2395,0
20250217,115900,36514180,2395,2395,2395,2395,0
20250217,115800,36514180,2395,2395,2395,2395,0
20250217,115700,36514180,2395,2395,2395,2395,0
20250217,115600,36514180,2395,2395,2395,2395,0
20250217,115500,36514180,2395,2395,2395,2395,0
20250217,115400,36514180,2395,2395,2395,2395,1
20250217,115300,36511785,2390,2390,2390,2390,0
20250217,115200,36511785,2390,2390,2390,2390,0
20250217,115100,36511785,2390,2390,2390,2390,0
20250217,115000,36511785,2390,2390,2390,2390,85
20250217,114900,36308635,2390,2390,2390,2390,0
20250217,114800,36308635,2390,2390,2390,2390,0
20250217,114700,36308635,2390,2390,2390,2390,0
20250217,114600,36308635,2390,2390,2390,2390,0
20250217,114500,36308635,2390,2390,2390,2390,0
20250217,114400,36308635,2390,2390,2390,2390,0
20250217,114300,36308635,2390,2390,2390,2390,81
20250217,114200,36115045,2390,2390,2390,2390,0
20250217,114100,36115045,2390,2390,2390,2390,0
20250217,114000,36115045,2390,2390,2390,2390,0
20250217,113900,36115045,2390,2390,2390,2390,0
20250217,113800,36115045,2390,2390,2390,2390,0
20250217,113700,36115045,2390,2390,2390,2390,0
20250217,113600,36115045,2390,2390,2390,2390,0
20250217,113500,36115045,2390,2390,2390,2390,81
20250217,113400,35921455,2390,2390,2390,2390,0
20250217,113300,35921455,2390,2390,2390,2390,0
20250217,113200,35921455,2390,2390,2390,2390,0
20250217,113100,35921455,2390,2390,2390,2390,0
20250217,113000,35921455,2390,2390,2390,2390,0
20250217,112900,35921455,2390,2390,2390,2390,0
20250217,112800,35921455,2390,2390,2390,2390,81
20250217,112700,35727865,2395,2395,2395,2395,0
20250217,112600,35727865,2395,2395,2395,2395,0
20250217,112500,35727865,2395,2385,2395,2385,168
20250217,112400,35325945,2385,2385,2385,2385,0
20250217,112300,35325945,2385,2385,2385,2385,0
20250217,112200,35325945,2385,2385,2385,2385,0
20250217,112100,35325945,2385,2385,2385,2385,0
20250217,112000,35325945,2385,2385,2385,2385,81
20250217,111900,35132760,2385,2385,2385,2385,0
20250217,111800,35132760,2385,2385,2385,2385,0
20250217,111700,35132760,2385,2385,2385,2385,0
20250217,111600,35132760,2385,2385,2385,2385,0
20250217,111500,35132760,2385,2385,2385,2385,0
20250217,111400,35132760,2385,2385,2385,2385,0
20250217,111300,35132760,2385,2385,2385,2385,0
20250217,111200,35132760,2385,2385,2385,2385,0
20250217,111100,35132760,2385,2385,2385,2385,0
20250217,111000,35132760,2385,2385,2385,2385,0
20250217,110900,35132760,2385,2385,2385,2385,0
20250217,110800,35132760,2385,2385,2385,2385,0
20250217,110700,35132760,2385,2385,2385,2385,0
20250217,110600,35132760,2385,2385,2385,2385,0
20250217,110500,35132760,2385,2385,2385,2385,0
20250217,110400,35132760,2385,2385,2385,2385,0
20250217,110300,35132760,2385,2385,2385,2385,0
20250217,110200,35132760,2385,2385,2385,2385,1
20250217,110100,35130375,2370,2370,2370,2370,0
20250217,110000,35130375,2370,2370,2370,2370,0
20250217,105900,35130375,2370,2370,2370,2370,0
20250217,105800,35130375,2370,2370,2370,2370,0
20250217,105700,35130375,2370,2370,2370,2370,0
20250217,105600,35130375,2370,2370,2370,2370,0
20250217,105500,35130375,2370,2370,2370,2370,0
20250217,105400,35130375,2370,2370,2370,2370,0
20250217,105300,35130375,2370,2370,2370,2370,0
20250217,105200,35130375,2370,2370,2370,2370,840
20250217,105100,33139575,2370,2370,2370,2370,0
20250217,105000,33139575,2370,2370,2370,2370,100
20250217,104900,32902575,2370,2370,2370,2370,0
20250217,104800,32902575,2370,2370,2370,2370,1
20250217,104700,32900205,2370,2370,2370,2370,1
20250217,104600,32897835,2360,2360,2360,2360,0
20250217,104500,32897835,2360,2360,2360,2360,0
20250217,104400,32897835,2360,2360,2360,2360,0
20250217,104300,32897835,2360,2360,2360,2360,30
20250217,104200,32827035,2370,2370,2370,2370,0
20250217,104100,32827035,2370,2370,2370,2370,100
20250217,104000,32590035,2370,2370,2370,2370,0
20250217,103900,32590035,2370,2370,2370,2370,160
20250217,103800,32210835,2370,2370,2370,2370,0
20250217,103700,32210835,2370,2370,2370,2370,0
20250217,103600,32210835,2370,2370,2370,2370,16
20250217,103500,32172915,2370,2370,2370,2370,0
20250217,103400,32172915,2370,2370,2370,2370,0
20250217,103300,32172915,2370,2375,2375,2370,600
20250217,103200,30748710,2395,2395,2395,2395,0
20250217,103100,30748710,2395,2395,2395,2395,22
20250217,103000,30696020,2400,2400,2400,2400,0
20250217,102900,30696020,2400,2400,2400,2400,0
20250217,102800,30696020,2400,2400,2400,2400,0
20250217,102700,30696020,2400,2400,2400,2400,0
20250217,102600,30696020,2400,2400,2400,2400,0
20250217,102500,30696020,2400,2400,2400,2400,0
20250217,102400,30696020,2400,2400,2400,2400,0
20250217,102300,30696020,2400,2400,2400,2400,0
20250217,102200,30696020,2400,2400,2400,2400,0
20250217,102100,30696020,2400,2400,2400,2400,0
20250217,102000,30696020,2400,2400,2400,2400,0
20250217,101900,30696020,2400,2400,2400,2400,2
20250217,101800,30691220,2390,2390,2390,2390,0
20250217,101700,30691220,2390,2390,2390,2390,0
20250217,101600,30691220,2390,2390,2390,2390,0
20250217,101500,30691220,2390,2390,2390,2390,0
20250217,101400,30691220,2390,2390,2390,2390,0
20250217,101300,30691220,2390,2390,2390,2390,0
20250217,101200,30691220,2390,2390,2390,2390,0
20250217,101100,30691220,2390,2390,2390,2390,0
20250217,101000,30691220,2390,2370,2390,2370,4600
20250217,100900,19706115,2370,2370,2370,2370,0
20250217,100800,19706115,2370,2370,2370,2370,0
20250217,100700,19706115,2370,2370,2370,2370,0
20250217,100600,19706115,2370,2370,2370,2370,0
20250217,100500,19706115,2370,2370,2370,2370,0
20250217,100400,19706115,2370,2370,2370,2370,0
20250217,100300,19706115,2370,2370,2370,2370,2
20250217,100200,19701375,2370,2370,2370,2370,0
20250217,100100,19701375,2370,2370,2370,2370,0
20250217,100000,19701375,2370,2370,2370,2370,0
20250217,095900,19701375,2370,2370,2370,2370,0
20250217,095800,19701375,2370,2370,2370,2370,0
20250217,095700,19701375,2370,2370,2370,2370,0
20250217,095600,19701375,2370,2370,2370,2370,0
20250217,095500,19701375,2370,2370,2370,2370,0
20250217,095400,19701375,2370,2370,2370,2370,20
20250217,095300,19653975,2350,2350,2350,2350,0
20250217,095200,19653975,2350,2350,2350,2350,0
20250217,095100,19653975,2350,2350,2350,2350,0
20250217,095000,19653975,2350,2350,2350,2350,0
20250217,094900,19653975,2350,2350,2350,2350,0
20250217,094800,19653975,2350,2355,2355,2350,11
20250217,094700,19628080,2355,2355,2355,2355,0
20250217,094600,19628080,2355,2355,2355,2355,100
20250217,094500,19392580,2355,2355,2355,2355,251
20250217,094400,18801475,2355,2355,2355,2355,15
20250217,094300,18766150,2355,2355,2355,2355,0
20250217,094200,18766150,2355,2350,2355,2350,100
20250217,094100,18530820,2345,2345,2345,2345,1
20250217,094000,18528475,2345,2345,2345,2345,0
20250217,093900,18528475,2345,2350,2350,2345,11
20250217,093800,18502650,2350,2355,2355,2350,4681
20250217,093700,7500095,2355,2355,2355,2355,360
20250217,093600,6652295,2355,2355,2355,2355,0
20250217,093500,6652295,2355,2355,2355,2355,0
20250217,093400,6652295,2355,2355,2355,2355,0
20250217,093300,6652295,2355,2350,2355,2350,50
20250217,093200,6534720,2350,2350,2350,2350,0
20250217,093100,6534720,2350,2350,2350,2350,0
20250217,093000,6534720,2350,2350,2350,2350,0
20250217,092900,6534720,2350,2350,2350,2350,100
20250217,092800,6299720,2345,2345,2345,2345,0
20250217,092700,6299720,2345,2350,2350,2345,37
20250217,092600,6212860,2350,2350,2350,2350,0
20250217,092500,6212860,2350,2350,2350,2350,0
20250217,092400,6212860,2350,2350,2350,2350,0
20250217,092300,6212860,2350,2360,2360,2350,770
20250217,092200,4398710,2360,2360,2360,2360,0
20250217,092100,4398710,2360,2360,2360,2360,0
20250217,092000,4398710,2360,2360,2360,2360,0
20250217,091900,4398710,2360,2365,2365,2360,210
20250217,091800,3903060,2370,2370,2370,2370,15
20250217,091700,3867510,2365,2365,2365,2365,170
20250217,091600,3465460,2360,2360,2360,2360,0
20250217,091500,3465460,2360,2360,2360,2360,0
20250217,091400,3465460,2360,2360,2360,2360,0
20250217,091300,3465460,2360,2360,2360,2360,0
20250217,091200,3465460,2360,2360,2360,2360,42
20250217,091100,3366340,2355,2355,2355,2355,0
20250217,091000,3366340,2355,2355,2355,2355,0
20250217,090900,3366340,2355,2355,2355,2355,0
20250217,090800,3366340,2355,2355,2355,2355,0
20250217,090700,3366340,2355,2355,2355,2355,0
20250217,090600,3366340,2355,2355,2355,2355,0
20250217,090500,3366340,2355,2355,2355,2355,0
20250217,090400,3366340,2355,2355,2355,2355,0
20250217,090300,3366340,2355,2360,2360,2355,100
20250217,090200,3130830,2370,2365,2370,2365,97
20250217,090100,2901150,2355,2370,2370,2355,800
20250217,090000,1013360,2390,2390,2390,2390,424