KissMeData/121440/min/candle-20250217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,202000,191041795,3525,3525,3525,3525,1774
20250217,201900,191041795,3525,3525,3525,3525,0
20250217,201800,191041795,3525,3525,3525,3525,0
20250217,201700,191041795,3525,3525,3525,3525,0
20250217,201600,191041795,3525,3525,3525,3525,0
20250217,201500,191041795,3525,3525,3525,3525,0
20250217,201400,191041795,3525,3525,3525,3525,0
20250217,201300,191041795,3525,3525,3525,3525,0
20250217,201200,191041795,3525,3525,3525,3525,0
20250217,201100,191041795,3525,3525,3525,3525,0
20250217,201000,191041795,3525,3525,3525,3525,0
20250217,200900,191041795,3525,3525,3525,3525,0
20250217,200800,191041795,3525,3525,3525,3525,0
20250217,200700,191041795,3525,3525,3525,3525,0
20250217,200600,191041795,3525,3525,3525,3525,0
20250217,200500,191041795,3525,3525,3525,3525,0
20250217,200400,191041795,3525,3525,3525,3525,0
20250217,200300,191041795,3525,3525,3525,3525,0
20250217,200200,191041795,3525,3525,3525,3525,0
20250217,200100,191041795,3525,3525,3525,3525,0
20250217,200000,191041795,3525,3525,3525,3525,0
20250217,195900,191041795,3525,3525,3525,3525,0
20250217,195800,191041795,3525,3525,3525,3525,0
20250217,195700,191041795,3525,3525,3525,3525,0
20250217,195600,191041795,3525,3525,3525,3525,0
20250217,195500,191041795,3525,3525,3525,3525,0
20250217,195400,191041795,3525,3525,3525,3525,0
20250217,195300,191041795,3525,3525,3525,3525,0
20250217,195200,191041795,3525,3525,3525,3525,0
20250217,195100,191041795,3525,3525,3525,3525,0
20250217,195000,191041795,3525,3525,3525,3525,1774
20250217,194900,191041795,3525,3525,3525,3525,0
20250217,194800,191041795,3525,3525,3525,3525,0
20250217,194700,191041795,3525,3525,3525,3525,0
20250217,194600,191041795,3525,3525,3525,3525,0
20250217,194500,191041795,3525,3525,3525,3525,0
20250217,194400,191041795,3525,3525,3525,3525,0
20250217,194300,191041795,3525,3525,3525,3525,0
20250217,194200,191041795,3525,3525,3525,3525,0
20250217,194100,191041795,3525,3525,3525,3525,0
20250217,194000,191041795,3525,3525,3525,3525,0
20250217,193900,191041795,3525,3525,3525,3525,0
20250217,193800,191041795,3525,3525,3525,3525,0
20250217,193700,191041795,3525,3525,3525,3525,0
20250217,193600,191041795,3525,3525,3525,3525,0
20250217,193500,191041795,3525,3525,3525,3525,0
20250217,193400,191041795,3525,3525,3525,3525,0
20250217,193300,191041795,3525,3525,3525,3525,0
20250217,193200,191041795,3525,3525,3525,3525,0
20250217,193100,191041795,3525,3525,3525,3525,0
20250217,193000,191041795,3525,3525,3525,3525,0
20250217,192900,191041795,3525,3525,3525,3525,0
20250217,192800,191041795,3525,3525,3525,3525,0
20250217,192700,191041795,3525,3525,3525,3525,0
20250217,192600,191041795,3525,3525,3525,3525,0
20250217,192500,191041795,3525,3525,3525,3525,0
20250217,192400,191041795,3525,3525,3525,3525,0
20250217,192300,191041795,3525,3525,3525,3525,0
20250217,192200,191041795,3525,3525,3525,3525,0
20250217,192100,191041795,3525,3525,3525,3525,0
20250217,192000,191041795,3525,3525,3525,3525,1774
20250217,191900,191041795,3525,3525,3525,3525,0
20250217,191800,191041795,3525,3525,3525,3525,0
20250217,191700,191041795,3525,3525,3525,3525,0
20250217,191600,191041795,3525,3525,3525,3525,0
20250217,191500,191041795,3525,3525,3525,3525,0
20250217,191400,191041795,3525,3525,3525,3525,0
20250217,191300,191041795,3525,3525,3525,3525,0
20250217,191200,191041795,3525,3525,3525,3525,0
20250217,191100,191041795,3525,3525,3525,3525,0
20250217,191000,191041795,3525,3525,3525,3525,0
20250217,190900,191041795,3525,3525,3525,3525,0
20250217,190800,191041795,3525,3525,3525,3525,0
20250217,190700,191041795,3525,3525,3525,3525,0
20250217,190600,191041795,3525,3525,3525,3525,0
20250217,190500,191041795,3525,3525,3525,3525,0
20250217,190400,191041795,3525,3525,3525,3525,0
20250217,190300,191041795,3525,3525,3525,3525,0
20250217,190200,191041795,3525,3525,3525,3525,0
20250217,190100,191041795,3525,3525,3525,3525,0
20250217,190000,191041795,3525,3525,3525,3525,0
20250217,185900,191041795,3525,3525,3525,3525,0
20250217,185800,191041795,3525,3525,3525,3525,0
20250217,185700,191041795,3525,3525,3525,3525,0
20250217,185600,191041795,3525,3525,3525,3525,0
20250217,185500,191041795,3525,3525,3525,3525,0
20250217,185400,191041795,3525,3525,3525,3525,0
20250217,185300,191041795,3525,3525,3525,3525,0
20250217,185200,191041795,3525,3525,3525,3525,0
20250217,185100,191041795,3525,3525,3525,3525,0
20250217,185000,191041795,3525,3525,3525,3525,1774
20250217,184900,191041795,3525,3525,3525,3525,0
20250217,184800,191041795,3525,3525,3525,3525,0
20250217,184700,191041795,3525,3525,3525,3525,0
20250217,184600,191041795,3525,3525,3525,3525,0
20250217,184500,191041795,3525,3525,3525,3525,0
20250217,184400,191041795,3525,3525,3525,3525,0
20250217,184300,191041795,3525,3525,3525,3525,0
20250217,184200,191041795,3525,3525,3525,3525,0
20250217,184100,191041795,3525,3525,3525,3525,0
20250217,184000,191041795,3525,3525,3525,3525,0
20250217,183900,191041795,3525,3525,3525,3525,0
20250217,183800,191041795,3525,3525,3525,3525,0
20250217,183700,191041795,3525,3525,3525,3525,0
20250217,183600,191041795,3525,3525,3525,3525,0
20250217,183500,191041795,3525,3525,3525,3525,0
20250217,183400,191041795,3525,3525,3525,3525,0
20250217,183300,191041795,3525,3525,3525,3525,0
20250217,183200,191041795,3525,3525,3525,3525,0
20250217,183100,191041795,3525,3525,3525,3525,0
20250217,183000,191041795,3525,3525,3525,3525,0
20250217,182900,191041795,3525,3525,3525,3525,0
20250217,182800,191041795,3525,3525,3525,3525,0
20250217,182700,191041795,3525,3525,3525,3525,0
20250217,182600,191041795,3525,3525,3525,3525,0
20250217,182500,191041795,3525,3525,3525,3525,0
20250217,182400,191041795,3525,3525,3525,3525,0
20250217,182300,191041795,3525,3525,3525,3525,0
20250217,182200,191041795,3525,3525,3525,3525,0
20250217,182100,191041795,3525,3525,3525,3525,0
20250217,182000,191041795,3525,3525,3525,3525,1774
20250217,181900,191041795,3525,3525,3525,3525,0
20250217,181800,191041795,3525,3525,3525,3525,0
20250217,181700,191041795,3525,3525,3525,3525,0
20250217,181600,191041795,3525,3525,3525,3525,0
20250217,181500,191041795,3525,3525,3525,3525,0
20250217,181400,191041795,3525,3525,3525,3525,0
20250217,181300,191041795,3525,3525,3525,3525,0
20250217,181200,191041795,3525,3525,3525,3525,0
20250217,181100,191041795,3525,3525,3525,3525,0
20250217,181000,191041795,3525,3525,3525,3525,0
20250217,180900,191041795,3525,3525,3525,3525,0
20250217,180800,191041795,3525,3525,3525,3525,0
20250217,180700,191041795,3525,3525,3525,3525,0
20250217,180600,191041795,3525,3525,3525,3525,0
20250217,180500,191041795,3525,3525,3525,3525,0
20250217,180400,191041795,3525,3525,3525,3525,0
20250217,180300,191041795,3525,3525,3525,3525,0
20250217,180200,191041795,3525,3525,3525,3525,0
20250217,180100,191041795,3525,3525,3525,3525,0
20250217,180000,191041795,3525,3525,3525,3525,0
20250217,175900,191041795,3525,3525,3525,3525,0
20250217,175800,191041795,3525,3525,3525,3525,0
20250217,175700,191041795,3525,3525,3525,3525,0
20250217,175600,191041795,3525,3525,3525,3525,0
20250217,175500,191041795,3525,3525,3525,3525,0
20250217,175400,191041795,3525,3525,3525,3525,0
20250217,175300,191041795,3525,3525,3525,3525,0
20250217,175200,191041795,3525,3525,3525,3525,0
20250217,175100,191041795,3525,3525,3525,3525,0
20250217,175000,191041795,3525,3525,3525,3525,1774
20250217,174900,191041795,3525,3525,3525,3525,0
20250217,174800,191041795,3525,3525,3525,3525,0
20250217,174700,191041795,3525,3525,3525,3525,0
20250217,174600,191041795,3525,3525,3525,3525,0
20250217,174500,191041795,3525,3525,3525,3525,0
20250217,174400,191041795,3525,3525,3525,3525,0
20250217,174300,191041795,3525,3525,3525,3525,0
20250217,174200,191041795,3525,3525,3525,3525,0
20250217,174100,191041795,3525,3525,3525,3525,0
20250217,174000,191041795,3525,3525,3525,3525,0
20250217,173900,191041795,3525,3525,3525,3525,0
20250217,173800,191041795,3525,3525,3525,3525,0
20250217,173700,191041795,3525,3525,3525,3525,0
20250217,173600,191041795,3525,3525,3525,3525,0
20250217,173500,191041795,3525,3525,3525,3525,0
20250217,173400,191041795,3525,3525,3525,3525,0
20250217,173300,191041795,3525,3525,3525,3525,0
20250217,173200,191041795,3525,3525,3525,3525,0
20250217,173100,191041795,3525,3525,3525,3525,0
20250217,173000,191041795,3525,3525,3525,3525,0
20250217,172900,191041795,3525,3525,3525,3525,0
20250217,172800,191041795,3525,3525,3525,3525,0
20250217,172700,191041795,3525,3525,3525,3525,0
20250217,172600,191041795,3525,3525,3525,3525,0
20250217,172500,191041795,3525,3525,3525,3525,0
20250217,172400,191041795,3525,3525,3525,3525,0
20250217,172300,191041795,3525,3525,3525,3525,0
20250217,172200,191041795,3525,3525,3525,3525,0
20250217,172100,191041795,3525,3525,3525,3525,0
20250217,172000,191041795,3525,3525,3525,3525,1774
20250217,171900,191041795,3525,3525,3525,3525,0
20250217,171800,191041795,3525,3525,3525,3525,0
20250217,171700,191041795,3525,3525,3525,3525,0
20250217,171600,191041795,3525,3525,3525,3525,0
20250217,171500,191041795,3525,3525,3525,3525,0
20250217,171400,191041795,3525,3525,3525,3525,0
20250217,171300,191041795,3525,3525,3525,3525,0
20250217,171200,191041795,3525,3525,3525,3525,0
20250217,171100,191041795,3525,3525,3525,3525,0
20250217,171000,191041795,3525,3525,3525,3525,0
20250217,170900,191041795,3525,3525,3525,3525,0
20250217,170800,191041795,3525,3525,3525,3525,0
20250217,170700,191041795,3525,3525,3525,3525,0
20250217,170600,191041795,3525,3525,3525,3525,0
20250217,170500,191041795,3525,3525,3525,3525,0
20250217,170400,191041795,3525,3525,3525,3525,0
20250217,170300,191041795,3525,3525,3525,3525,0
20250217,170200,191041795,3525,3525,3525,3525,0
20250217,170100,191041795,3525,3525,3525,3525,0
20250217,170000,191041795,3525,3525,3525,3525,0
20250217,165900,191041795,3525,3525,3525,3525,0
20250217,165800,191041795,3525,3525,3525,3525,0
20250217,165700,191041795,3525,3525,3525,3525,0
20250217,165600,191041795,3525,3525,3525,3525,0
20250217,165500,191041795,3525,3525,3525,3525,0
20250217,165400,191041795,3525,3525,3525,3525,0
20250217,165300,191041795,3525,3525,3525,3525,0
20250217,165200,191041795,3525,3525,3525,3525,0
20250217,165100,191041795,3525,3525,3525,3525,0
20250217,165000,191041795,3525,3525,3525,3525,1774
20250217,164900,191041795,3525,3525,3525,3525,0
20250217,164800,191041795,3525,3525,3525,3525,0
20250217,164700,191041795,3525,3525,3525,3525,0
20250217,164600,191041795,3525,3525,3525,3525,0
20250217,164500,191041795,3525,3525,3525,3525,0
20250217,164400,191041795,3525,3525,3525,3525,0
20250217,164300,191041795,3525,3525,3525,3525,0
20250217,164200,191041795,3525,3525,3525,3525,0
20250217,164100,191041795,3525,3525,3525,3525,0
20250217,164000,191041795,3525,3525,3525,3525,0
20250217,163900,191041795,3525,3525,3525,3525,0
20250217,163800,191041795,3525,3525,3525,3525,0
20250217,163700,191041795,3525,3525,3525,3525,0
20250217,163600,191041795,3525,3525,3525,3525,0
20250217,163500,191041795,3525,3525,3525,3525,0
20250217,163400,191041795,3525,3525,3525,3525,0
20250217,163300,191041795,3525,3525,3525,3525,0
20250217,163200,191041795,3525,3525,3525,3525,0
20250217,163100,191041795,3525,3525,3525,3525,0
20250217,163000,191041795,3525,3525,3525,3525,0
20250217,162900,191041795,3525,3525,3525,3525,0
20250217,162800,191041795,3525,3525,3525,3525,0
20250217,162700,191041795,3525,3525,3525,3525,0
20250217,162600,191041795,3525,3525,3525,3525,0
20250217,162500,191041795,3525,3525,3525,3525,0
20250217,162400,191041795,3525,3525,3525,3525,0
20250217,162300,191041795,3525,3525,3525,3525,0
20250217,162200,191041795,3525,3525,3525,3525,0
20250217,162100,191041795,3525,3525,3525,3525,0
20250217,162000,191041795,3525,3525,3525,3525,1774
20250217,161900,191041795,3525,3525,3525,3525,0
20250217,161800,191041795,3525,3525,3525,3525,0
20250217,161700,191041795,3525,3525,3525,3525,0
20250217,161600,191041795,3525,3525,3525,3525,0
20250217,161500,191041795,3525,3525,3525,3525,0
20250217,161400,191041795,3525,3525,3525,3525,0
20250217,161300,191041795,3525,3525,3525,3525,0
20250217,161200,191041795,3525,3525,3525,3525,0
20250217,161100,191041795,3525,3525,3525,3525,0
20250217,161000,191041795,3525,3525,3525,3525,0
20250217,160900,191041795,3525,3525,3525,3525,0
20250217,160800,191041795,3525,3525,3525,3525,0
20250217,160700,191041795,3525,3525,3525,3525,0
20250217,160600,191041795,3525,3525,3525,3525,0
20250217,160500,191041795,3525,3525,3525,3525,0
20250217,160400,191041795,3525,3525,3525,3525,0
20250217,160300,191041795,3525,3525,3525,3525,0
20250217,160200,191041795,3525,3525,3525,3525,0
20250217,160100,191041795,3525,3525,3525,3525,0
20250217,160000,191041795,3525,3525,3525,3525,0
20250217,155900,191041795,3525,3525,3525,3525,0
20250217,155800,191041795,3525,3525,3525,3525,0
20250217,155700,191041795,3525,3525,3525,3525,0
20250217,155600,191041795,3525,3525,3525,3525,0
20250217,155500,191041795,3525,3525,3525,3525,0
20250217,155400,191041795,3525,3525,3525,3525,0
20250217,155300,191041795,3525,3525,3525,3525,0
20250217,155200,191041795,3525,3525,3525,3525,0
20250217,155100,191041795,3525,3525,3525,3525,0
20250217,155000,191041795,3525,3525,3525,3525,1774
20250217,154900,191041795,3525,3525,3525,3525,0
20250217,154800,191041795,3525,3525,3525,3525,0
20250217,154700,191041795,3525,3525,3525,3525,0
20250217,154600,191041795,3525,3525,3525,3525,0
20250217,154500,191041795,3525,3525,3525,3525,0
20250217,154400,191041795,3525,3525,3525,3525,0
20250217,154300,191041795,3525,3525,3525,3525,0
20250217,154200,191041795,3525,3525,3525,3525,0
20250217,154100,191041795,3525,3525,3525,3525,0
20250217,154000,191041795,3525,3525,3525,3525,0
20250217,153900,191041795,3525,3525,3525,3525,0
20250217,153800,191041795,3525,3525,3525,3525,0
20250217,153700,191041795,3525,3525,3525,3525,0
20250217,153600,191041795,3525,3525,3525,3525,0
20250217,153500,191041795,3525,3525,3525,3525,0
20250217,153400,191041795,3525,3525,3525,3525,0
20250217,153300,191041795,3525,3525,3525,3525,0
20250217,153200,191041795,3525,3525,3525,3525,0
20250217,153100,191041795,3525,3525,3525,3525,0
20250217,153000,191041795,3525,3525,3525,3525,1774
20250217,152900,184788445,3525,3525,3525,3525,0
20250217,152800,184788445,3525,3525,3525,3525,0
20250217,152700,184788445,3525,3525,3525,3525,0
20250217,152600,184788445,3525,3525,3525,3525,0
20250217,152500,184788445,3525,3525,3525,3525,0
20250217,152400,184788445,3525,3525,3525,3525,0
20250217,152300,184788445,3525,3525,3525,3525,0
20250217,152200,184788445,3525,3525,3525,3525,0
20250217,152100,184788445,3525,3525,3525,3525,0
20250217,152000,184788445,3525,3525,3525,3525,0
20250217,151900,184788445,3525,3525,3525,3525,50
20250217,151800,184612195,3530,3530,3530,3530,45
20250217,151700,184453345,3525,3525,3525,3525,397
20250217,151600,183053920,3525,3525,3525,3525,0
20250217,151500,183053920,3525,3525,3525,3525,169
20250217,151400,182458195,3525,3530,3530,3525,21
20250217,151300,182384120,3530,3530,3530,3530,0
20250217,151200,182384120,3530,3530,3530,3530,0
20250217,151100,182384120,3530,3530,3530,3530,0
20250217,151000,182384120,3530,3530,3530,3530,23
20250217,150900,182302930,3530,3530,3530,3530,0
20250217,150800,182302930,3530,3530,3530,3530,278
20250217,150700,181321590,3520,3510,3530,3510,940
20250217,150600,178015780,3515,3515,3515,3515,0
20250217,150500,178015780,3515,3515,3515,3515,0
20250217,150400,178015780,3515,3515,3515,3515,192
20250217,150300,177340900,3520,3520,3520,3520,0
20250217,150200,177340900,3520,3520,3520,3520,0
20250217,150100,177340900,3520,3520,3520,3520,0
20250217,150000,177340900,3520,3520,3520,3520,0
20250217,145900,177340900,3520,3520,3520,3520,0
20250217,145800,177340900,3520,3520,3520,3520,0
20250217,145700,177340900,3520,3520,3520,3520,0
20250217,145600,177340900,3520,3520,3520,3520,0
20250217,145500,177340900,3520,3520,3520,3520,0
20250217,145400,177340900,3520,3520,3520,3520,0
20250217,145300,177340900,3520,3520,3520,3520,0
20250217,145200,177340900,3520,3520,3520,3520,11
20250217,145100,177302180,3525,3525,3525,3525,0
20250217,145000,177302180,3525,3525,3525,3525,0
20250217,144900,177302180,3525,3525,3525,3525,0
20250217,144800,177302180,3525,3525,3525,3525,10
20250217,144700,177266930,3530,3520,3530,3510,5001
20250217,144600,159706300,3525,3525,3525,3525,0
20250217,144500,159706300,3525,3525,3525,3525,0
20250217,144400,159706300,3525,3525,3525,3525,0
20250217,144300,159706300,3525,3525,3525,3525,0
20250217,144200,159706300,3525,3525,3525,3525,0
20250217,144100,159706300,3525,3525,3525,3525,0
20250217,144000,159706300,3525,3525,3525,3525,0
20250217,143900,159706300,3525,3525,3525,3525,41
20250217,143800,159561775,3525,3525,3525,3525,0
20250217,143700,159561775,3525,3525,3525,3525,9
20250217,143600,159530050,3525,3525,3525,3525,0
20250217,143500,159530050,3525,3525,3525,3525,0
20250217,143400,159530050,3525,3525,3525,3525,0
20250217,143300,159530050,3525,3525,3525,3525,0
20250217,143200,159530050,3525,3525,3525,3525,0
20250217,143100,159530050,3525,3525,3525,3525,0
20250217,143000,159530050,3525,3525,3525,3525,0
20250217,142900,159530050,3525,3525,3525,3525,0
20250217,142800,159530050,3525,3525,3525,3525,0
20250217,142700,159530050,3525,3525,3525,3525,0
20250217,142600,159530050,3525,3525,3525,3525,0
20250217,142500,159530050,3525,3525,3525,3525,0
20250217,142400,159530050,3525,3525,3525,3525,0
20250217,142300,159530050,3525,3525,3525,3525,692
20250217,142200,157090750,3520,3520,3520,3520,0
20250217,142100,157090750,3520,3520,3520,3520,0
20250217,142000,157090750,3520,3520,3520,3520,0
20250217,141900,157090750,3520,3520,3520,3520,0
20250217,141800,157090750,3520,3520,3520,3520,0
20250217,141700,157090750,3520,3520,3520,3520,0
20250217,141600,157090750,3520,3520,3520,3520,0
20250217,141500,157090750,3520,3520,3520,3520,0
20250217,141400,157090750,3520,3520,3520,3520,0
20250217,141300,157090750,3520,3520,3520,3520,0
20250217,141200,157090750,3520,3520,3520,3520,0
20250217,141100,157090750,3520,3520,3520,3520,0
20250217,141000,157090750,3520,3520,3520,3520,0
20250217,140900,157090750,3520,3520,3520,3520,0
20250217,140800,157090750,3520,3520,3520,3520,0
20250217,140700,157090750,3520,3520,3520,3520,0
20250217,140600,157090750,3520,3520,3520,3520,0
20250217,140500,157090750,3520,3520,3520,3520,0
20250217,140400,157090750,3520,3520,3520,3520,0
20250217,140300,157090750,3520,3520,3520,3520,0
20250217,140200,157090750,3520,3520,3520,3520,0
20250217,140100,157090750,3520,3520,3520,3520,0
20250217,140000,157090750,3520,3520,3520,3520,0
20250217,135900,157090750,3520,3520,3520,3520,0
20250217,135800,157090750,3520,3520,3520,3520,0
20250217,135700,157090750,3520,3520,3520,3520,0
20250217,135600,157090750,3520,3520,3520,3520,0
20250217,135500,157090750,3520,3520,3520,3520,0
20250217,135400,157090750,3520,3520,3520,3520,0
20250217,135300,157090750,3520,3520,3520,3520,0
20250217,135200,157090750,3520,3520,3520,3520,4
20250217,135100,157076670,3515,3515,3515,3515,500
20250217,135000,155319170,3515,3515,3515,3515,63
20250217,134900,155097725,3520,3520,3520,3520,0
20250217,134800,155097725,3520,3520,3520,3520,0
20250217,134700,155097725,3520,3520,3520,3520,0
20250217,134600,155097725,3520,3520,3520,3520,24
20250217,134500,155013245,3520,3520,3520,3520,0
20250217,134400,155013245,3520,3520,3520,3520,109
20250217,134300,154629565,3520,3520,3520,3520,0
20250217,134200,154629565,3520,3520,3520,3520,0
20250217,134100,154629565,3520,3520,3520,3520,0
20250217,134000,154629565,3520,3520,3520,3520,0
20250217,133900,154629565,3520,3520,3520,3520,0
20250217,133800,154629565,3520,3520,3520,3520,264
20250217,133700,153700285,3520,3520,3520,3520,0
20250217,133600,153700285,3520,3520,3520,3520,0
20250217,133500,153700285,3520,3520,3520,3520,0
20250217,133400,153700285,3520,3520,3520,3520,0
20250217,133300,153700285,3520,3520,3520,3520,0
20250217,133200,153700285,3520,3520,3520,3520,0
20250217,133100,153700285,3520,3520,3520,3520,0
20250217,133000,153700285,3520,3520,3520,3520,50
20250217,132900,153524285,3520,3520,3520,3520,0
20250217,132800,153524285,3520,3525,3525,3520,509
20250217,132700,151732560,3520,3520,3520,3520,0
20250217,132600,151732560,3520,3520,3520,3520,0
20250217,132500,151732560,3520,3520,3520,3520,0
20250217,132400,151732560,3520,3520,3520,3520,0
20250217,132300,151732560,3520,3520,3520,3520,0
20250217,132200,151732560,3520,3520,3520,3520,0
20250217,132100,151732560,3520,3520,3520,3520,0
20250217,132000,151732560,3520,3520,3520,3520,0
20250217,131900,151732560,3520,3520,3520,3520,0
20250217,131800,151732560,3520,3520,3520,3520,0
20250217,131700,151732560,3520,3520,3520,3520,0
20250217,131600,151732560,3520,3520,3520,3520,0
20250217,131500,151732560,3520,3520,3520,3520,0
20250217,131400,151732560,3520,3520,3520,3520,0
20250217,131300,151732560,3520,3520,3520,3520,0
20250217,131200,151732560,3520,3520,3520,3520,0
20250217,131100,151732560,3520,3520,3520,3520,0
20250217,131000,151732560,3520,3520,3520,3520,0
20250217,130900,151732560,3520,3520,3520,3520,215
20250217,130800,150975760,3525,3525,3525,3525,0
20250217,130700,150975760,3525,3525,3525,3525,3
20250217,130600,150965185,3525,3525,3525,3525,0
20250217,130500,150965185,3525,3525,3525,3525,0
20250217,130400,150965185,3525,3525,3525,3525,0
20250217,130300,150965185,3525,3525,3525,3525,0
20250217,130200,150965185,3525,3525,3525,3525,0
20250217,130100,150965185,3525,3525,3525,3525,0
20250217,130000,150965185,3525,3525,3525,3525,0
20250217,125900,150965185,3525,3525,3525,3525,1
20250217,125800,150961660,3525,3525,3525,3525,0
20250217,125700,150961660,3525,3525,3525,3525,0
20250217,125600,150961660,3525,3525,3525,3525,0
20250217,125500,150961660,3525,3525,3525,3525,0
20250217,125400,150961660,3525,3525,3525,3525,0
20250217,125300,150961660,3525,3525,3525,3525,0
20250217,125200,150961660,3525,3525,3525,3525,1
20250217,125100,150958135,3525,3525,3525,3525,0
20250217,125000,150958135,3525,3525,3525,3525,0
20250217,124900,150958135,3525,3525,3525,3525,0
20250217,124800,150958135,3525,3525,3525,3525,0
20250217,124700,150958135,3525,3525,3525,3525,0
20250217,124600,150958135,3525,3525,3525,3525,0
20250217,124500,150958135,3525,3525,3525,3525,0
20250217,124400,150958135,3525,3525,3525,3525,0
20250217,124300,150958135,3525,3525,3525,3525,0
20250217,124200,150958135,3525,3525,3525,3525,0
20250217,124100,150958135,3525,3525,3525,3525,0
20250217,124000,150958135,3525,3525,3525,3525,0
20250217,123900,150958135,3525,3525,3525,3525,0
20250217,123800,150958135,3525,3525,3525,3525,0
20250217,123700,150958135,3525,3525,3525,3525,0
20250217,123600,150958135,3525,3525,3525,3525,0
20250217,123500,150958135,3525,3525,3525,3525,0
20250217,123400,150958135,3525,3525,3525,3525,0
20250217,123300,150958135,3525,3525,3525,3525,0
20250217,123200,150958135,3525,3525,3525,3525,0
20250217,123100,150958135,3525,3525,3525,3525,30
20250217,123000,150852385,3525,3525,3525,3525,0
20250217,122900,150852385,3525,3525,3525,3525,0
20250217,122800,150852385,3525,3525,3525,3525,0
20250217,122700,150852385,3525,3525,3525,3525,0
20250217,122600,150852385,3525,3525,3525,3525,0
20250217,122500,150852385,3525,3525,3525,3525,0
20250217,122400,150852385,3525,3525,3525,3525,0
20250217,122300,150852385,3525,3525,3525,3525,0
20250217,122200,150852385,3525,3525,3525,3525,0
20250217,122100,150852385,3525,3525,3525,3525,0
20250217,122000,150852385,3525,3530,3530,3525,126
20250217,121900,150408230,3525,3525,3525,3525,0
20250217,121800,150408230,3525,3525,3525,3525,0
20250217,121700,150408230,3525,3525,3525,3525,0
20250217,121600,150408230,3525,3525,3525,3525,0
20250217,121500,150408230,3525,3525,3525,3525,0
20250217,121400,150408230,3525,3525,3525,3525,0
20250217,121300,150408230,3525,3525,3525,3525,0
20250217,121200,150408230,3525,3525,3525,3525,4
20250217,121100,150394130,3525,3525,3525,3525,0
20250217,121000,150394130,3525,3525,3525,3525,0
20250217,120900,150394130,3525,3525,3525,3525,132
20250217,120800,149928830,3520,3520,3520,3520,900
20250217,120700,146760830,3520,3520,3520,3520,0
20250217,120600,146760830,3520,3520,3520,3520,0
20250217,120500,146760830,3520,3520,3520,3520,0
20250217,120400,146760830,3520,3520,3520,3520,0
20250217,120300,146760830,3520,3520,3520,3520,0
20250217,120200,146760830,3520,3520,3520,3520,1
20250217,120100,146757310,3520,3520,3520,3520,5
20250217,120000,146739710,3525,3525,3525,3525,0
20250217,115900,146739710,3525,3525,3525,3525,0
20250217,115800,146739710,3525,3525,3525,3525,0
20250217,115700,146739710,3525,3525,3525,3525,0
20250217,115600,146739710,3525,3525,3525,3525,0
20250217,115500,146739710,3525,3525,3525,3525,0
20250217,115400,146739710,3525,3525,3525,3525,0
20250217,115300,146739710,3525,3525,3525,3525,1
20250217,115200,146736185,3525,3515,3525,3515,660
20250217,115100,144413010,3515,3515,3515,3515,0
20250217,115000,144413010,3515,3515,3515,3515,0
20250217,114900,144413010,3515,3515,3515,3515,0
20250217,114800,144413010,3515,3515,3515,3515,1
20250217,114700,144409495,3515,3515,3515,3515,0
20250217,114600,144409495,3515,3515,3515,3515,0
20250217,114500,144409495,3515,3515,3515,3515,2
20250217,114400,144402465,3500,3500,3500,3500,0
20250217,114300,144402465,3500,3500,3500,3500,0
20250217,114200,144402465,3500,3500,3500,3500,0
20250217,114100,144402465,3500,3500,3500,3500,0
20250217,114000,144402465,3500,3500,3500,3500,0
20250217,113900,144402465,3500,3500,3500,3500,6000
20250217,113800,123402465,3505,3505,3505,3505,0
20250217,113700,123402465,3505,3505,3505,3505,11
20250217,113600,123363910,3505,3505,3505,3505,0
20250217,113500,123363910,3505,3505,3505,3505,0
20250217,113400,123363910,3505,3505,3505,3505,0
20250217,113300,123363910,3505,3505,3505,3505,4
20250217,113200,123349890,3520,3520,3520,3520,0
20250217,113100,123349890,3520,3520,3520,3520,0
20250217,113000,123349890,3520,3520,3520,3520,0
20250217,112900,123349890,3520,3520,3520,3520,0
20250217,112800,123349890,3520,3500,3520,3500,3165
20250217,112700,112265280,3500,3500,3500,3500,3545
20250217,112600,99857780,3510,3505,3510,3500,5572
20250217,112500,80337190,3525,3510,3525,3510,2074
20250217,112400,73049625,3500,3515,3515,3500,10000
20250217,112300,38013935,3525,3525,3525,3525,0
20250217,112200,38013935,3525,3525,3525,3525,0
20250217,112100,38013935,3525,3525,3525,3525,1
20250217,112000,38010410,3510,3510,3510,3510,0
20250217,111900,38010410,3510,3510,3510,3510,0
20250217,111800,38010410,3510,3510,3510,3510,0
20250217,111700,38010410,3510,3510,3510,3510,0
20250217,111600,38010410,3510,3510,3510,3510,0
20250217,111500,38010410,3510,3510,3510,3510,0
20250217,111400,38010410,3510,3510,3510,3510,0
20250217,111300,38010410,3510,3510,3510,3510,0
20250217,111200,38010410,3510,3510,3510,3510,0
20250217,111100,38010410,3510,3510,3510,3510,0
20250217,111000,38010410,3510,3510,3510,3510,0
20250217,110900,38010410,3510,3510,3510,3510,0
20250217,110800,38010410,3510,3510,3510,3510,0
20250217,110700,38010410,3510,3510,3510,3510,0
20250217,110600,38010410,3510,3510,3510,3510,0
20250217,110500,38010410,3510,3520,3520,3510,1400
20250217,110400,33090455,3535,3535,3535,3535,0
20250217,110300,33090455,3535,3535,3535,3535,0
20250217,110200,33090455,3535,3535,3535,3535,0
20250217,110100,33090455,3535,3535,3535,3535,0
20250217,110000,33090455,3535,3535,3535,3535,0
20250217,105900,33090455,3535,3535,3535,3535,0
20250217,105800,33090455,3535,3535,3535,3535,0
20250217,105700,33090455,3535,3535,3535,3535,0
20250217,105600,33090455,3535,3535,3535,3535,0
20250217,105500,33090455,3535,3530,3540,3530,21
20250217,105400,33016205,3525,3520,3535,3520,705
20250217,105300,30534585,3520,3520,3520,3520,0
20250217,105200,30534585,3520,3520,3520,3520,0
20250217,105100,30534585,3520,3520,3520,3520,0
20250217,105000,30534585,3520,3520,3520,3520,0
20250217,104900,30534585,3520,3520,3520,3520,0
20250217,104800,30534585,3520,3520,3520,3520,0
20250217,104700,30534585,3520,3520,3520,3520,0
20250217,104600,30534585,3520,3520,3520,3520,0
20250217,104500,30534585,3520,3520,3520,3520,0
20250217,104400,30534585,3520,3520,3520,3520,0
20250217,104300,30534585,3520,3520,3520,3520,0
20250217,104200,30534585,3520,3520,3520,3520,20
20250217,104100,30464185,3520,3520,3520,3520,0
20250217,104000,30464185,3520,3520,3520,3520,123
20250217,103900,30031225,3520,3520,3520,3520,0
20250217,103800,30031225,3520,3520,3520,3520,2
20250217,103700,30024185,3520,3520,3520,3520,0
20250217,103600,30024185,3520,3520,3520,3520,1
20250217,103500,30020665,3515,3515,3515,3515,0
20250217,103400,30020665,3515,3515,3515,3515,0
20250217,103300,30020665,3515,3515,3515,3515,0
20250217,103200,30020665,3515,3515,3515,3515,792
20250217,103100,27236785,3515,3515,3515,3515,3
20250217,103000,27226240,3515,3515,3515,3515,0
20250217,102900,27226240,3515,3515,3515,3515,1
20250217,102800,27222725,3500,3500,3500,3500,0
20250217,102700,27222725,3500,3500,3500,3500,0
20250217,102600,27222725,3500,3500,3500,3500,0
20250217,102500,27222725,3500,3500,3500,3500,0
20250217,102400,27222725,3500,3500,3500,3500,0
20250217,102300,27222725,3500,3500,3500,3500,0
20250217,102200,27222725,3500,3500,3500,3500,0
20250217,102100,27222725,3500,3500,3500,3500,0
20250217,102000,27222725,3500,3500,3500,3500,0
20250217,101900,27222725,3500,3510,3510,3500,200
20250217,101800,26520835,3515,3515,3515,3515,0
20250217,101700,26520835,3515,3515,3515,3515,1
20250217,101600,26517320,3515,3515,3515,3515,0
20250217,101500,26517320,3515,3515,3515,3515,10
20250217,101400,26482170,3515,3515,3515,3515,0
20250217,101300,26482170,3515,3515,3515,3515,0
20250217,101200,26482170,3515,3515,3515,3515,0
20250217,101100,26482170,3515,3515,3515,3515,1
20250217,101000,26478655,3510,3510,3510,3510,0
20250217,100900,26478655,3510,3510,3510,3510,0
20250217,100800,26478655,3510,3510,3510,3510,0
20250217,100700,26478655,3510,3510,3510,3510,0
20250217,100600,26478655,3510,3510,3510,3510,115
20250217,100500,26075005,3510,3510,3510,3510,1
20250217,100400,26071495,3505,3505,3505,3505,1
20250217,100300,26067990,3505,3505,3505,3505,0
20250217,100200,26067990,3505,3505,3505,3505,0
20250217,100100,26067990,3505,3505,3505,3505,0
20250217,100000,26067990,3505,3505,3505,3505,0
20250217,095900,26067990,3505,3505,3505,3505,0
20250217,095800,26067990,3505,3505,3505,3505,0
20250217,095700,26067990,3505,3505,3505,3505,0
20250217,095600,26067990,3505,3505,3505,3505,1
20250217,095500,26064485,3505,3505,3505,3505,6
20250217,095400,26043455,3505,3505,3505,3505,5
20250217,095300,26025930,3505,3505,3505,3505,5
20250217,095200,26008405,3505,3510,3510,3505,15
20250217,095100,25955800,3505,3505,3505,3505,3
20250217,095000,25945285,3510,3505,3510,3505,3
20250217,094900,25934760,3505,3505,3505,3505,1
20250217,094800,25931255,3505,3505,3505,3505,0
20250217,094700,25931255,3505,3505,3505,3505,0
20250217,094600,25931255,3505,3505,3505,3505,472
20250217,094500,24276895,3500,3500,3500,3500,0
20250217,094400,24276895,3500,3500,3500,3500,636
20250217,094300,22050895,3500,3500,3500,3500,0
20250217,094200,22050895,3500,3500,3500,3500,100
20250217,094100,21700895,3500,3500,3500,3500,0
20250217,094000,21700895,3500,3500,3500,3500,0
20250217,093900,21700895,3500,3500,3500,3500,1
20250217,093800,21697395,3500,3500,3500,3500,0
20250217,093700,21697395,3500,3500,3500,3500,0
20250217,093600,21697395,3500,3500,3500,3500,0
20250217,093500,21697395,3500,3500,3500,3500,0
20250217,093400,21697395,3500,3500,3500,3500,0
20250217,093300,21697395,3500,3500,3500,3500,0
20250217,093200,21697395,3500,3500,3500,3500,0
20250217,093100,21697395,3500,3500,3500,3500,0
20250217,093000,21697395,3500,3500,3500,3500,2
20250217,092900,21690395,3495,3495,3495,3495,0
20250217,092800,21690395,3495,3495,3495,3495,0
20250217,092700,21690395,3495,3495,3495,3495,0
20250217,092600,21690395,3495,3495,3495,3495,0
20250217,092500,21690395,3495,3495,3495,3495,0
20250217,092400,21690395,3495,3495,3495,3495,0
20250217,092300,21690395,3495,3495,3495,3495,0
20250217,092200,21690395,3495,3495,3495,3495,1000
20250217,092100,18195395,3500,3500,3500,3500,0
20250217,092000,18195395,3500,3500,3500,3500,0
20250217,091900,18195395,3500,3505,3505,3500,3
20250217,091800,18184890,3495,3505,3505,3495,2000
20250217,091700,11184870,3515,3515,3515,3515,333
20250217,091600,10014375,3515,3515,3515,3515,0
20250217,091500,10014375,3515,3515,3515,3515,0
20250217,091400,10014375,3515,3525,3525,3510,2195
20250217,091300,2299360,3535,3535,3535,3535,1
20250217,091200,2295825,3535,3535,3535,3535,0
20250217,091100,2295825,3535,3535,3535,3535,0
20250217,091000,2295825,3535,3535,3535,3535,1
20250217,090900,2292290,3540,3540,3540,3540,0
20250217,090800,2292290,3540,3540,3540,3540,0
20250217,090700,2292290,3540,3530,3540,3525,203
20250217,090600,1576670,3530,3535,3535,3530,2
20250217,090500,1569605,3515,3510,3525,3510,3
20250217,090400,1559055,3510,3510,3510,3510,10
20250217,090300,1523955,3485,3485,3485,3485,0
20250217,090200,1523955,3485,3485,3485,3485,0
20250217,090100,1523955,3485,3485,3485,3485,0
20250217,090000,1523955,3485,3510,3510,3485,435