KissMeData/122450/min/candle-20250217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,202100,208113970,2950,2950,2950,2950,3459
20250217,202000,208113970,2950,2950,2950,2950,0
20250217,201900,208113970,2950,2950,2950,2950,0
20250217,201800,208113970,2950,2950,2950,2950,0
20250217,201700,208113970,2950,2950,2950,2950,0
20250217,201600,208113970,2950,2950,2950,2950,0
20250217,201500,208113970,2950,2950,2950,2950,0
20250217,201400,208113970,2950,2950,2950,2950,0
20250217,201300,208113970,2950,2950,2950,2950,0
20250217,201200,208113970,2950,2950,2950,2950,0
20250217,201100,208113970,2950,2950,2950,2950,0
20250217,201000,208113970,2950,2950,2950,2950,0
20250217,200900,208113970,2950,2950,2950,2950,0
20250217,200800,208113970,2950,2950,2950,2950,0
20250217,200700,208113970,2950,2950,2950,2950,0
20250217,200600,208113970,2950,2950,2950,2950,0
20250217,200500,208113970,2950,2950,2950,2950,0
20250217,200400,208113970,2950,2950,2950,2950,0
20250217,200300,208113970,2950,2950,2950,2950,0
20250217,200200,208113970,2950,2950,2950,2950,0
20250217,200100,208113970,2950,2950,2950,2950,0
20250217,200000,208113970,2950,2950,2950,2950,0
20250217,195900,208113970,2950,2950,2950,2950,0
20250217,195800,208113970,2950,2950,2950,2950,0
20250217,195700,208113970,2950,2950,2950,2950,0
20250217,195600,208113970,2950,2950,2950,2950,0
20250217,195500,208113970,2950,2950,2950,2950,0
20250217,195400,208113970,2950,2950,2950,2950,0
20250217,195300,208113970,2950,2950,2950,2950,0
20250217,195200,208113970,2950,2950,2950,2950,0
20250217,195100,208113970,2950,2950,2950,2950,3459
20250217,195000,208113970,2950,2950,2950,2950,0
20250217,194900,208113970,2950,2950,2950,2950,0
20250217,194800,208113970,2950,2950,2950,2950,0
20250217,194700,208113970,2950,2950,2950,2950,0
20250217,194600,208113970,2950,2950,2950,2950,0
20250217,194500,208113970,2950,2950,2950,2950,0
20250217,194400,208113970,2950,2950,2950,2950,0
20250217,194300,208113970,2950,2950,2950,2950,0
20250217,194200,208113970,2950,2950,2950,2950,0
20250217,194100,208113970,2950,2950,2950,2950,0
20250217,194000,208113970,2950,2950,2950,2950,0
20250217,193900,208113970,2950,2950,2950,2950,0
20250217,193800,208113970,2950,2950,2950,2950,0
20250217,193700,208113970,2950,2950,2950,2950,0
20250217,193600,208113970,2950,2950,2950,2950,0
20250217,193500,208113970,2950,2950,2950,2950,0
20250217,193400,208113970,2950,2950,2950,2950,0
20250217,193300,208113970,2950,2950,2950,2950,0
20250217,193200,208113970,2950,2950,2950,2950,0
20250217,193100,208113970,2950,2950,2950,2950,0
20250217,193000,208113970,2950,2950,2950,2950,0
20250217,192900,208113970,2950,2950,2950,2950,0
20250217,192800,208113970,2950,2950,2950,2950,0
20250217,192700,208113970,2950,2950,2950,2950,0
20250217,192600,208113970,2950,2950,2950,2950,0
20250217,192500,208113970,2950,2950,2950,2950,0
20250217,192400,208113970,2950,2950,2950,2950,0
20250217,192300,208113970,2950,2950,2950,2950,0
20250217,192200,208113970,2950,2950,2950,2950,0
20250217,192100,208113970,2950,2950,2950,2950,3459
20250217,192000,208113970,2950,2950,2950,2950,0
20250217,191900,208113970,2950,2950,2950,2950,0
20250217,191800,208113970,2950,2950,2950,2950,0
20250217,191700,208113970,2950,2950,2950,2950,0
20250217,191600,208113970,2950,2950,2950,2950,0
20250217,191500,208113970,2950,2950,2950,2950,0
20250217,191400,208113970,2950,2950,2950,2950,0
20250217,191300,208113970,2950,2950,2950,2950,0
20250217,191200,208113970,2950,2950,2950,2950,0
20250217,191100,208113970,2950,2950,2950,2950,0
20250217,191000,208113970,2950,2950,2950,2950,0
20250217,190900,208113970,2950,2950,2950,2950,0
20250217,190800,208113970,2950,2950,2950,2950,0
20250217,190700,208113970,2950,2950,2950,2950,0
20250217,190600,208113970,2950,2950,2950,2950,0
20250217,190500,208113970,2950,2950,2950,2950,0
20250217,190400,208113970,2950,2950,2950,2950,0
20250217,190300,208113970,2950,2950,2950,2950,0
20250217,190200,208113970,2950,2950,2950,2950,0
20250217,190100,208113970,2950,2950,2950,2950,0
20250217,190000,208113970,2950,2950,2950,2950,0
20250217,185900,208113970,2950,2950,2950,2950,0
20250217,185800,208113970,2950,2950,2950,2950,0
20250217,185700,208113970,2950,2950,2950,2950,0
20250217,185600,208113970,2950,2950,2950,2950,0
20250217,185500,208113970,2950,2950,2950,2950,0
20250217,185400,208113970,2950,2950,2950,2950,0
20250217,185300,208113970,2950,2950,2950,2950,0
20250217,185200,208113970,2950,2950,2950,2950,0
20250217,185100,208113970,2950,2950,2950,2950,3459
20250217,185000,208113970,2950,2950,2950,2950,0
20250217,184900,208113970,2950,2950,2950,2950,0
20250217,184800,208113970,2950,2950,2950,2950,0
20250217,184700,208113970,2950,2950,2950,2950,0
20250217,184600,208113970,2950,2950,2950,2950,0
20250217,184500,208113970,2950,2950,2950,2950,0
20250217,184400,208113970,2950,2950,2950,2950,0
20250217,184300,208113970,2950,2950,2950,2950,0
20250217,184200,208113970,2950,2950,2950,2950,0
20250217,184100,208113970,2950,2950,2950,2950,0
20250217,184000,208113970,2950,2950,2950,2950,0
20250217,183900,208113970,2950,2950,2950,2950,0
20250217,183800,208113970,2950,2950,2950,2950,0
20250217,183700,208113970,2950,2950,2950,2950,0
20250217,183600,208113970,2950,2950,2950,2950,0
20250217,183500,208113970,2950,2950,2950,2950,0
20250217,183400,208113970,2950,2950,2950,2950,0
20250217,183300,208113970,2950,2950,2950,2950,0
20250217,183200,208113970,2950,2950,2950,2950,0
20250217,183100,208113970,2950,2950,2950,2950,0
20250217,183000,208113970,2950,2950,2950,2950,0
20250217,182900,208113970,2950,2950,2950,2950,0
20250217,182800,208113970,2950,2950,2950,2950,0
20250217,182700,208113970,2950,2950,2950,2950,0
20250217,182600,208113970,2950,2950,2950,2950,0
20250217,182500,208113970,2950,2950,2950,2950,0
20250217,182400,208113970,2950,2950,2950,2950,0
20250217,182300,208113970,2950,2950,2950,2950,0
20250217,182200,208113970,2950,2950,2950,2950,0
20250217,182100,208113970,2950,2950,2950,2950,3459
20250217,182000,208113970,2950,2950,2950,2950,0
20250217,181900,208113970,2950,2950,2950,2950,0
20250217,181800,208113970,2950,2950,2950,2950,0
20250217,181700,208113970,2950,2950,2950,2950,0
20250217,181600,208113970,2950,2950,2950,2950,0
20250217,181500,208113970,2950,2950,2950,2950,0
20250217,181400,208113970,2950,2950,2950,2950,0
20250217,181300,208113970,2950,2950,2950,2950,0
20250217,181200,208113970,2950,2950,2950,2950,0
20250217,181100,208113970,2950,2950,2950,2950,0
20250217,181000,208113970,2950,2950,2950,2950,0
20250217,180900,208113970,2950,2950,2950,2950,0
20250217,180800,208113970,2950,2950,2950,2950,0
20250217,180700,208113970,2950,2950,2950,2950,0
20250217,180600,208113970,2950,2950,2950,2950,0
20250217,180500,208113970,2950,2950,2950,2950,0
20250217,180400,208113970,2950,2950,2950,2950,0
20250217,180300,208113970,2950,2950,2950,2950,0
20250217,180200,208113970,2950,2950,2950,2950,0
20250217,180100,208113970,2950,2950,2950,2950,0
20250217,180000,208113970,2950,2950,2950,2950,0
20250217,175900,208113970,2950,2950,2950,2950,0
20250217,175800,208113970,2950,2950,2950,2950,0
20250217,175700,208113970,2950,2950,2950,2950,0
20250217,175600,208113970,2950,2950,2950,2950,0
20250217,175500,208113970,2950,2950,2950,2950,0
20250217,175400,208113970,2950,2950,2950,2950,0
20250217,175300,208113970,2950,2950,2950,2950,0
20250217,175200,208113970,2950,2950,2950,2950,0
20250217,175100,208113970,2950,2950,2950,2950,3459
20250217,175000,208113970,2950,2950,2950,2950,0
20250217,174900,208113970,2950,2950,2950,2950,0
20250217,174800,208113970,2950,2950,2950,2950,0
20250217,174700,208113970,2950,2950,2950,2950,0
20250217,174600,208113970,2950,2950,2950,2950,0
20250217,174500,208113970,2950,2950,2950,2950,0
20250217,174400,208113970,2950,2950,2950,2950,0
20250217,174300,208113970,2950,2950,2950,2950,0
20250217,174200,208113970,2950,2950,2950,2950,0
20250217,174100,208113970,2950,2950,2950,2950,0
20250217,174000,208113970,2950,2950,2950,2950,0
20250217,173900,208113970,2950,2950,2950,2950,0
20250217,173800,208113970,2950,2950,2950,2950,0
20250217,173700,208113970,2950,2950,2950,2950,0
20250217,173600,208113970,2950,2950,2950,2950,0
20250217,173500,208113970,2950,2950,2950,2950,0
20250217,173400,208113970,2950,2950,2950,2950,0
20250217,173300,208113970,2950,2950,2950,2950,0
20250217,173200,208113970,2950,2950,2950,2950,0
20250217,173100,208113970,2950,2950,2950,2950,0
20250217,173000,208113970,2950,2950,2950,2950,0
20250217,172900,208113970,2950,2950,2950,2950,0
20250217,172800,208113970,2950,2950,2950,2950,0
20250217,172700,208113970,2950,2950,2950,2950,0
20250217,172600,208113970,2950,2950,2950,2950,0
20250217,172500,208113970,2950,2950,2950,2950,0
20250217,172400,208113970,2950,2950,2950,2950,0
20250217,172300,208113970,2950,2950,2950,2950,0
20250217,172200,208113970,2950,2950,2950,2950,0
20250217,172100,208113970,2950,2950,2950,2950,3459
20250217,172000,208113970,2950,2950,2950,2950,0
20250217,171900,208113970,2950,2950,2950,2950,0
20250217,171800,208113970,2950,2950,2950,2950,0
20250217,171700,208113970,2950,2950,2950,2950,0
20250217,171600,208113970,2950,2950,2950,2950,0
20250217,171500,208113970,2950,2950,2950,2950,0
20250217,171400,208113970,2950,2950,2950,2950,0
20250217,171300,208113970,2950,2950,2950,2950,0
20250217,171200,208113970,2950,2950,2950,2950,0
20250217,171100,208113970,2950,2950,2950,2950,0
20250217,171000,208113970,2950,2950,2950,2950,0
20250217,170900,208113970,2950,2950,2950,2950,0
20250217,170800,208113970,2950,2950,2950,2950,0
20250217,170700,208113970,2950,2950,2950,2950,0
20250217,170600,208113970,2950,2950,2950,2950,0
20250217,170500,208113970,2950,2950,2950,2950,0
20250217,170400,208113970,2950,2950,2950,2950,0
20250217,170300,208113970,2950,2950,2950,2950,0
20250217,170200,208113970,2950,2950,2950,2950,0
20250217,170100,208113970,2950,2950,2950,2950,0
20250217,170000,208113970,2950,2950,2950,2950,0
20250217,165900,208113970,2950,2950,2950,2950,0
20250217,165800,208113970,2950,2950,2950,2950,0
20250217,165700,208113970,2950,2950,2950,2950,0
20250217,165600,208113970,2950,2950,2950,2950,0
20250217,165500,208113970,2950,2950,2950,2950,0
20250217,165400,208113970,2950,2950,2950,2950,0
20250217,165300,208113970,2950,2950,2950,2950,0
20250217,165200,208113970,2950,2950,2950,2950,0
20250217,165100,208113970,2950,2950,2950,2950,3459
20250217,165000,208113970,2950,2950,2950,2950,0
20250217,164900,208113970,2950,2950,2950,2950,0
20250217,164800,208113970,2950,2950,2950,2950,0
20250217,164700,208113970,2950,2950,2950,2950,0
20250217,164600,208113970,2950,2950,2950,2950,0
20250217,164500,208113970,2950,2950,2950,2950,0
20250217,164400,208113970,2950,2950,2950,2950,0
20250217,164300,208113970,2950,2950,2950,2950,0
20250217,164200,208113970,2950,2950,2950,2950,0
20250217,164100,208113970,2950,2950,2950,2950,0
20250217,164000,208113970,2950,2950,2950,2950,0
20250217,163900,208113970,2950,2950,2950,2950,0
20250217,163800,208113970,2950,2950,2950,2950,0
20250217,163700,208113970,2950,2950,2950,2950,0
20250217,163600,208113970,2950,2950,2950,2950,0
20250217,163500,208113970,2950,2950,2950,2950,0
20250217,163400,208113970,2950,2950,2950,2950,0
20250217,163300,208113970,2950,2950,2950,2950,0
20250217,163200,208113970,2950,2950,2950,2950,0
20250217,163100,208113970,2950,2950,2950,2950,0
20250217,163000,208113970,2950,2950,2950,2950,0
20250217,162900,208113970,2950,2950,2950,2950,0
20250217,162800,208113970,2950,2950,2950,2950,0
20250217,162700,208113970,2950,2950,2950,2950,0
20250217,162600,208113970,2950,2950,2950,2950,0
20250217,162500,208113970,2950,2950,2950,2950,0
20250217,162400,208113970,2950,2950,2950,2950,0
20250217,162300,208113970,2950,2950,2950,2950,0
20250217,162200,208113970,2950,2950,2950,2950,0
20250217,162100,208113970,2950,2950,2950,2950,3459
20250217,162000,208113970,2950,2950,2950,2950,0
20250217,161900,208113970,2950,2950,2950,2950,0
20250217,161800,208113970,2950,2950,2950,2950,0
20250217,161700,208113970,2950,2950,2950,2950,0
20250217,161600,208113970,2950,2950,2950,2950,0
20250217,161500,208113970,2950,2950,2950,2950,0
20250217,161400,208113970,2950,2950,2950,2950,0
20250217,161300,208113970,2950,2950,2950,2950,0
20250217,161200,208113970,2950,2950,2950,2950,0
20250217,161100,208113970,2950,2950,2950,2950,0
20250217,161000,208113970,2950,2950,2950,2950,0
20250217,160900,208113970,2950,2950,2950,2950,0
20250217,160800,208113970,2950,2950,2950,2950,0
20250217,160700,208113970,2950,2950,2950,2950,0
20250217,160600,208113970,2950,2950,2950,2950,0
20250217,160500,208113970,2950,2950,2950,2950,0
20250217,160400,208113970,2950,2950,2950,2950,0
20250217,160300,208113970,2950,2950,2950,2950,0
20250217,160200,208113970,2950,2950,2950,2950,0
20250217,160100,208113970,2950,2950,2950,2950,0
20250217,160000,208113970,2950,2950,2950,2950,0
20250217,155900,208113970,2950,2950,2950,2950,0
20250217,155800,208113970,2950,2950,2950,2950,0
20250217,155700,208113970,2950,2950,2950,2950,0
20250217,155600,208113970,2950,2950,2950,2950,0
20250217,155500,208113970,2950,2950,2950,2950,0
20250217,155400,208113970,2950,2950,2950,2950,0
20250217,155300,208113970,2950,2950,2950,2950,0
20250217,155200,208113970,2950,2950,2950,2950,0
20250217,155100,208113970,2950,2950,2950,2950,3459
20250217,155000,208113970,2950,2950,2950,2950,0
20250217,154900,208113970,2950,2950,2950,2950,0
20250217,154800,208113970,2950,2950,2950,2950,0
20250217,154700,208113970,2950,2950,2950,2950,0
20250217,154600,208113970,2950,2950,2950,2950,0
20250217,154500,208113970,2950,2950,2950,2950,0
20250217,154400,208113970,2950,2950,2950,2950,0
20250217,154300,208113970,2950,2950,2950,2950,0
20250217,154200,208113970,2950,2950,2950,2950,0
20250217,154100,208113970,2950,2950,2950,2950,0
20250217,154000,208113970,2950,2950,2950,2950,0
20250217,153900,208113970,2950,2950,2950,2950,0
20250217,153800,208113970,2950,2950,2950,2950,0
20250217,153700,208113970,2950,2950,2950,2950,0
20250217,153600,208113970,2950,2950,2950,2950,0
20250217,153500,208113970,2950,2950,2950,2950,0
20250217,153400,208113970,2950,2950,2950,2950,0
20250217,153300,208113970,2950,2950,2950,2950,0
20250217,153200,208113970,2950,2950,2950,2950,0
20250217,153100,208113970,2950,2950,2950,2950,0
20250217,153000,208113970,2950,2950,2950,2950,3459
20250217,152900,197909920,2960,2960,2960,2960,0
20250217,152800,197909920,2960,2960,2960,2960,0
20250217,152700,197909920,2960,2960,2960,2960,0
20250217,152600,197909920,2960,2960,2960,2960,0
20250217,152500,197909920,2960,2960,2960,2960,0
20250217,152400,197909920,2960,2960,2960,2960,0
20250217,152300,197909920,2960,2960,2960,2960,0
20250217,152200,197909920,2960,2960,2960,2960,0
20250217,152100,197909920,2960,2960,2960,2960,0
20250217,152000,197909920,2960,2960,2960,2960,0
20250217,151900,197909920,2960,2955,2960,2955,478
20250217,151800,196497230,2960,2960,2960,2960,49
20250217,151700,196352190,2960,2960,2960,2960,0
20250217,151600,196352190,2960,2960,2960,2960,0
20250217,151500,196352190,2960,2960,2960,2960,0
20250217,151400,196352190,2960,2960,2960,2960,0
20250217,151300,196352190,2960,2960,2960,2960,0
20250217,151200,196352190,2960,2960,2960,2960,0
20250217,151100,196352190,2960,2960,2960,2960,0
20250217,151000,196352190,2960,2960,2960,2960,50
20250217,150900,196204190,2960,2960,2960,2960,300
20250217,150800,195316190,2960,2960,2960,2960,170
20250217,150700,194812990,2960,2955,2960,2955,40
20250217,150600,194694690,2960,2960,2960,2960,0
20250217,150500,194694690,2960,2960,2960,2960,0
20250217,150400,194694690,2960,2960,2960,2960,0
20250217,150300,194694690,2960,2960,2960,2960,0
20250217,150200,194694690,2960,2960,2960,2960,10
20250217,150100,194665090,2960,2960,2960,2960,100
20250217,150000,194369090,2955,2960,2960,2955,400
20250217,145900,193186410,2960,2960,2960,2960,296
20250217,145800,192310250,2960,2960,2960,2960,0
20250217,145700,192310250,2960,2960,2960,2960,254
20250217,145600,191558410,2965,2965,2965,2965,0
20250217,145500,191558410,2965,2965,2965,2965,0
20250217,145400,191558410,2965,2965,2965,2965,0
20250217,145300,191558410,2965,2965,2965,2965,0
20250217,145200,191558410,2965,2965,2965,2965,0
20250217,145100,191558410,2965,2965,2965,2965,0
20250217,145000,191558410,2965,2960,2965,2960,644
20250217,144900,189650330,2960,2960,2960,2960,198
20250217,144800,189064250,2960,2960,2960,2960,112
20250217,144700,188732730,2965,2965,2965,2965,0
20250217,144600,188732730,2965,2965,2965,2965,0
20250217,144500,188732730,2965,2965,2965,2965,16
20250217,144400,188685290,2965,2965,2965,2965,16
20250217,144300,188637850,2960,2960,2960,2960,0
20250217,144200,188637850,2960,2960,2960,2960,0
20250217,144100,188637850,2960,2960,2960,2960,0
20250217,144000,188637850,2960,2960,2960,2960,0
20250217,143900,188637850,2960,2960,2960,2960,20
20250217,143800,188578650,2960,2960,2960,2960,0
20250217,143700,188578650,2960,2960,2960,2960,146
20250217,143600,188146490,2965,2965,2965,2965,0
20250217,143500,188146490,2965,2965,2965,2965,0
20250217,143400,188146490,2965,2965,2965,2965,0
20250217,143300,188146490,2965,2965,2965,2965,0
20250217,143200,188146490,2965,2965,2965,2965,0
20250217,143100,188146490,2965,2965,2965,2965,9
20250217,143000,188119805,2955,2955,2955,2955,0
20250217,142900,188119805,2955,2955,2955,2955,1
20250217,142800,188116850,2965,2965,2965,2965,0
20250217,142700,188116850,2965,2965,2965,2965,9
20250217,142600,188090165,2965,2965,2965,2965,0
20250217,142500,188090165,2965,2965,2965,2965,0
20250217,142400,188090165,2965,2965,2965,2965,0
20250217,142300,188090165,2965,2965,2965,2965,0
20250217,142200,188090165,2965,2965,2965,2965,0
20250217,142100,188090165,2965,2965,2965,2965,0
20250217,142000,188090165,2965,2965,2965,2965,0
20250217,141900,188090165,2965,2965,2965,2965,0
20250217,141800,188090165,2965,2955,2965,2955,2352
20250217,141700,181139740,2955,2955,2955,2955,0
20250217,141600,181139740,2955,2955,2955,2955,0
20250217,141500,181139740,2955,2955,2955,2955,0
20250217,141400,181139740,2955,2955,2955,2955,0
20250217,141300,181139740,2955,2955,2955,2955,0
20250217,141200,181139740,2955,2955,2955,2955,0
20250217,141100,181139740,2955,2955,2955,2955,0
20250217,141000,181139740,2955,2955,2955,2955,0
20250217,140900,181139740,2955,2955,2955,2955,0
20250217,140800,181139740,2955,2955,2955,2955,0
20250217,140700,181139740,2955,2955,2955,2955,0
20250217,140600,181139740,2955,2955,2955,2955,0
20250217,140500,181139740,2955,2955,2955,2955,0
20250217,140400,181139740,2955,2955,2955,2955,0
20250217,140300,181139740,2955,2955,2955,2955,392
20250217,140200,179981380,2960,2960,2960,2960,200
20250217,140100,179389380,2965,2965,2965,2965,0
20250217,140000,179389380,2965,2965,2965,2965,0
20250217,135900,179389380,2965,2965,2965,2965,0
20250217,135800,179389380,2965,2965,2965,2965,0
20250217,135700,179389380,2965,2965,2965,2965,0
20250217,135600,179389380,2965,2965,2965,2965,89
20250217,135500,179125495,2965,2965,2965,2965,11
20250217,135400,179092880,2960,2960,2960,2960,0
20250217,135300,179092880,2960,2960,2960,2960,0
20250217,135200,179092880,2960,2960,2960,2960,0
20250217,135100,179092880,2960,2960,2960,2960,0
20250217,135000,179092880,2960,2960,2960,2960,0
20250217,134900,179092880,2960,2960,2960,2960,0
20250217,134800,179092880,2960,2960,2960,2960,10
20250217,134700,179063280,2970,2960,2970,2960,11
20250217,134600,179030670,2955,2960,2970,2955,209
20250217,134500,178412990,2970,2970,2970,2970,0
20250217,134400,178412990,2970,2970,2970,2970,0
20250217,134300,178412990,2970,2970,2970,2970,0
20250217,134200,178412990,2970,2970,2970,2970,0
20250217,134100,178412990,2970,2960,2970,2960,8
20250217,134000,178389270,2950,2950,2950,2950,0
20250217,133900,178389270,2950,2950,2950,2950,169
20250217,133800,177890720,2970,2970,2970,2970,0
20250217,133700,177890720,2970,2970,2970,2970,0
20250217,133600,177890720,2970,2970,2970,2970,0
20250217,133500,177890720,2970,2970,2970,2970,0
20250217,133400,177890720,2970,2955,2970,2950,2983
20250217,133300,169089435,2960,2970,2970,2960,270
20250217,133200,168289980,2965,2965,2965,2965,0
20250217,133100,168289980,2965,2965,2965,2965,0
20250217,133000,168289980,2965,2965,2965,2965,100
20250217,132900,167993480,2970,2970,2970,2970,30
20250217,132800,167904380,2970,2970,2970,2970,121
20250217,132700,167545010,2975,2975,2975,2975,0
20250217,132600,167545010,2975,2975,2975,2975,0
20250217,132500,167545010,2975,2975,2975,2975,0
20250217,132400,167545010,2975,2975,2975,2975,0
20250217,132300,167545010,2975,2975,2975,2975,0
20250217,132200,167545010,2975,2975,2975,2975,0
20250217,132100,167545010,2975,2975,2975,2975,0
20250217,132000,167545010,2975,2975,2975,2975,0
20250217,131900,167545010,2975,2970,2975,2970,2
20250217,131800,167539065,2970,2970,2970,2970,300
20250217,131700,166648065,2970,2970,2970,2970,3
20250217,131600,166639155,2975,2975,2975,2975,50
20250217,131500,166490405,2975,2975,2975,2975,0
20250217,131400,166490405,2975,2975,2975,2975,70
20250217,131300,166282155,2975,2975,2975,2975,0
20250217,131200,166282155,2975,2975,2975,2975,100
20250217,131100,165984655,2975,2975,2975,2975,110
20250217,131000,165657405,2975,2975,2975,2975,0
20250217,130900,165657405,2975,2975,2975,2975,0
20250217,130800,165657405,2975,2975,2975,2975,200
20250217,130700,165062405,2975,2975,2975,2975,0
20250217,130600,165062405,2975,2975,2975,2975,0
20250217,130500,165062405,2975,2975,2975,2975,30
20250217,130400,164973155,2980,2980,2980,2980,50
20250217,130300,164824155,2980,2980,2980,2980,0
20250217,130200,164824155,2980,2980,2980,2980,2
20250217,130100,164818195,2970,2970,2970,2970,0
20250217,130000,164818195,2970,2970,2970,2970,0
20250217,125900,164818195,2970,2970,2970,2970,0
20250217,125800,164818195,2970,2970,2970,2970,10
20250217,125700,164788495,2970,2975,2975,2970,2938
20250217,125600,156062135,2975,2975,2975,2975,0
20250217,125500,156062135,2975,2975,2975,2975,100
20250217,125400,155764635,2975,2975,2975,2975,200
20250217,125300,155169635,2980,2980,2980,2980,0
20250217,125200,155169635,2980,2980,2980,2980,983
20250217,125100,152240295,2980,2980,2980,2980,0
20250217,125000,152240295,2980,2980,2980,2980,0
20250217,124900,152240295,2980,2980,2980,2980,0
20250217,124800,152240295,2980,2980,2980,2980,0
20250217,124700,152240295,2980,2980,2980,2980,0
20250217,124600,152240295,2980,2980,2980,2975,3
20250217,124500,152231360,2975,2975,2980,2975,7
20250217,124400,152210525,2975,2975,2975,2975,0
20250217,124300,152210525,2975,2975,2975,2975,0
20250217,124200,152210525,2975,2975,2975,2975,0
20250217,124100,152210525,2975,2975,2975,2975,700
20250217,124000,150128025,2970,2970,2970,2970,2
20250217,123900,150122085,2965,2965,2965,2965,1
20250217,123800,150119120,2970,2980,2985,2970,836
20250217,123700,147636115,2985,2980,2985,2980,120
20250217,123600,147278480,2980,2975,2985,2975,64
20250217,123500,147088005,2975,2975,2975,2975,1
20250217,123400,147085030,2980,2980,2980,2980,0
20250217,123300,147085030,2980,2980,2985,2980,71
20250217,123200,146873440,2980,2980,2985,2980,46
20250217,123100,146736185,2980,2980,2980,2980,2
20250217,123000,146730225,2985,2975,2985,2975,23
20250217,122900,146661685,2980,2970,2980,2970,4111
20250217,122800,134437595,2965,2960,2970,2960,6111
20250217,122700,116339790,2960,2960,2960,2960,0
20250217,122600,116339790,2960,2960,2960,2960,0
20250217,122500,116339790,2960,2960,2960,2960,0
20250217,122400,116339790,2960,2960,2960,2960,0
20250217,122300,116339790,2960,2955,2960,2955,1000
20250217,122200,113383900,2950,2950,2950,2950,100
20250217,122100,113088900,2955,2955,2955,2955,2
20250217,122000,113082990,2955,2955,2955,2955,0
20250217,121900,113082990,2955,2955,2955,2955,6
20250217,121800,113065260,2955,2955,2955,2955,0
20250217,121700,113065260,2955,2955,2955,2955,1
20250217,121600,113062305,2960,2960,2960,2960,0
20250217,121500,113062305,2960,2960,2960,2960,0
20250217,121400,113062305,2960,2960,2960,2960,0
20250217,121300,113062305,2960,2960,2960,2960,1
20250217,121200,113059345,2950,2955,2955,2950,180
20250217,121100,112528295,2955,2955,2955,2955,100
20250217,121000,112232795,2960,2960,2960,2960,0
20250217,120900,112232795,2960,2960,2960,2960,0
20250217,120800,112232795,2960,2960,2960,2960,0
20250217,120700,112232795,2960,2960,2960,2960,0
20250217,120600,112232795,2960,2960,2960,2960,0
20250217,120500,112232795,2960,2960,2960,2960,0
20250217,120400,112232795,2960,2960,2960,2960,0
20250217,120300,112232795,2960,2960,2960,2960,3
20250217,120200,112223915,2955,2955,2955,2955,3
20250217,120100,112215050,2955,2955,2955,2955,286
20250217,120000,111369920,2960,2960,2960,2960,0
20250217,115900,111369920,2960,2960,2960,2960,0
20250217,115800,111369920,2960,2960,2960,2960,0
20250217,115700,111369920,2960,2960,2960,2960,0
20250217,115600,111369920,2960,2960,2960,2960,0
20250217,115500,111369920,2960,2960,2960,2960,37
20250217,115400,111260400,2960,2960,2960,2960,0
20250217,115300,111260400,2960,2955,2960,2955,710
20250217,115200,109162345,2960,2955,2960,2955,33
20250217,115100,109064760,2955,2940,2955,2940,4107
20250217,115000,96947225,2945,2945,2945,2945,300
20250217,114900,96063725,2945,2945,2945,2945,0
20250217,114800,96063725,2945,2945,2945,2945,0
20250217,114700,96063725,2945,2945,2945,2945,0
20250217,114600,96063725,2945,2945,2945,2945,10
20250217,114500,96034275,2940,2940,2940,2940,0
20250217,114400,96034275,2940,2940,2940,2940,4
20250217,114300,96022515,2940,2940,2940,2940,302
20250217,114200,95134635,2940,2940,2940,2940,300
20250217,114100,94252635,2940,2940,2940,2940,0
20250217,114000,94252635,2940,2940,2940,2940,0
20250217,113900,94252635,2940,2940,2940,2940,0
20250217,113800,94252635,2940,2940,2940,2940,619
20250217,113700,92432775,2945,2945,2945,2945,0
20250217,113600,92432775,2945,2945,2945,2945,0
20250217,113500,92432775,2945,2945,2945,2945,0
20250217,113400,92432775,2945,2945,2945,2945,0
20250217,113300,92432775,2945,2945,2945,2945,0
20250217,113200,92432775,2945,2945,2945,2945,0
20250217,113100,92432775,2945,2945,2945,2945,5
20250217,113000,92418050,2940,2940,2940,2940,5
20250217,112900,92403350,2945,2940,2945,2940,100
20250217,112800,92109215,2940,2940,2940,2940,74
20250217,112700,91891655,2940,2940,2940,2940,0
20250217,112600,91891655,2940,2940,2940,2940,33
20250217,112500,91794635,2940,2940,2940,2940,500
20250217,112400,90324635,2940,2940,2940,2940,0
20250217,112300,90324635,2940,2940,2940,2940,0
20250217,112200,90324635,2940,2940,2940,2940,0
20250217,112100,90324635,2940,2940,2940,2940,0
20250217,112000,90324635,2940,2940,2940,2940,0
20250217,111900,90324635,2940,2940,2940,2940,0
20250217,111800,90324635,2940,2940,2940,2940,10
20250217,111700,90295235,2940,2940,2940,2940,0
20250217,111600,90295235,2940,2940,2940,2940,0
20250217,111500,90295235,2940,2940,2940,2940,0
20250217,111400,90295235,2940,2940,2940,2940,933
20250217,111300,87552215,2940,2935,2940,2935,4
20250217,111200,87540465,2935,2935,2935,2935,0
20250217,111100,87540465,2935,2935,2935,2935,118
20250217,111000,87194135,2935,2935,2935,2935,141
20250217,110900,86780300,2935,2935,2935,2935,0
20250217,110800,86780300,2935,2935,2935,2935,0
20250217,110700,86780300,2935,2935,2935,2935,0
20250217,110600,86780300,2935,2935,2935,2935,0
20250217,110500,86780300,2935,2935,2935,2935,5
20250217,110400,86765625,2935,2935,2935,2935,68
20250217,110300,86566045,2940,2940,2940,2940,0
20250217,110200,86566045,2940,2940,2940,2940,0
20250217,110100,86566045,2940,2940,2940,2940,126
20250217,110000,86195605,2940,2940,2940,2940,0
20250217,105900,86195605,2940,2940,2940,2940,0
20250217,105800,86195605,2940,2940,2940,2940,0
20250217,105700,86195605,2940,2940,2940,2940,0
20250217,105600,86195605,2940,2935,2940,2935,8
20250217,105500,86172105,2935,2925,2935,2920,11953
20250217,105400,51126825,2930,2930,2930,2930,0
20250217,105300,51126825,2930,2930,2930,2930,0
20250217,105200,51126825,2930,2925,2930,2925,710
20250217,105100,49046795,2925,2925,2925,2925,326
20250217,105000,48093245,2920,2920,2920,2920,0
20250217,104900,48093245,2920,2920,2920,2920,0
20250217,104800,48093245,2920,2920,2920,2920,300
20250217,104700,47217245,2930,2930,2930,2930,0
20250217,104600,47217245,2930,2930,2930,2930,0
20250217,104500,47217245,2930,2930,2930,2930,40
20250217,104400,47100045,2930,2930,2930,2930,0
20250217,104300,47100045,2930,2930,2930,2930,0
20250217,104200,47100045,2930,2930,2930,2930,602
20250217,104100,45336185,2930,2930,2930,2930,0
20250217,104000,45336185,2930,2930,2930,2930,0
20250217,103900,45336185,2930,2930,2930,2930,0
20250217,103800,45336185,2930,2930,2930,2930,0
20250217,103700,45336185,2930,2930,2930,2930,18
20250217,103600,45283445,2920,2920,2920,2920,0
20250217,103500,45283445,2920,2920,2920,2920,73
20250217,103400,45070285,2925,2925,2925,2925,0
20250217,103300,45070285,2925,2925,2925,2925,0
20250217,103200,45070285,2925,2925,2925,2925,0
20250217,103100,45070285,2925,2925,2925,2925,0
20250217,103000,45070285,2925,2925,2925,2925,0
20250217,102900,45070285,2925,2925,2925,2925,0
20250217,102800,45070285,2925,2925,2925,2925,0
20250217,102700,45070285,2925,2925,2925,2925,0
20250217,102600,45070285,2925,2925,2925,2925,0
20250217,102500,45070285,2925,2925,2925,2925,0
20250217,102400,45070285,2925,2925,2925,2925,581
20250217,102300,43370860,2925,2925,2925,2925,0
20250217,102200,43370860,2925,2925,2925,2925,0
20250217,102100,43370860,2925,2925,2925,2925,380
20250217,102000,42259360,2925,2925,2925,2925,0
20250217,101900,42259360,2925,2925,2925,2925,150
20250217,101800,41820610,2925,2925,2925,2925,1
20250217,101700,41817685,2915,2915,2915,2915,0
20250217,101600,41817685,2915,2915,2915,2915,0
20250217,101500,41817685,2915,2915,2915,2915,1199
20250217,101400,38322600,2920,2920,2920,2920,784
20250217,101300,36033320,2920,2920,2920,2920,0
20250217,101200,36033320,2920,2915,2920,2915,1165
20250217,101100,32637340,2925,2925,2925,2925,0
20250217,101000,32637340,2925,2925,2925,2925,0
20250217,100900,32637340,2925,2925,2925,2925,2
20250217,100800,32631490,2925,2925,2925,2925,0
20250217,100700,32631490,2925,2920,2925,2920,1061
20250217,100600,29528515,2920,2920,2920,2920,0
20250217,100500,29528515,2920,2920,2920,2920,1
20250217,100400,29525595,2910,2910,2910,2910,0
20250217,100300,29525595,2910,2910,2910,2910,3189
20250217,100200,20245605,2920,2920,2920,2920,0
20250217,100100,20245605,2920,2920,2920,2920,0
20250217,100000,20245605,2920,2920,2920,2920,0
20250217,095900,20245605,2920,2920,2920,2920,0
20250217,095800,20245605,2920,2920,2920,2920,50
20250217,095700,20099605,2920,2920,2920,2920,0
20250217,095600,20099605,2920,2910,2920,2910,4
20250217,095500,20087945,2915,2915,2915,2915,0
20250217,095400,20087945,2915,2915,2915,2915,0
20250217,095300,20087945,2915,2915,2915,2915,1
20250217,095200,20085030,2915,2915,2920,2915,6
20250217,095100,20067530,2915,2915,2920,2915,16
20250217,095000,20020835,2920,2920,2920,2920,0
20250217,094900,20020835,2920,2915,2920,2915,3
20250217,094800,20012080,2915,2915,2915,2915,1
20250217,094700,20009165,2905,2905,2905,2905,0
20250217,094600,20009165,2905,2905,2905,2905,1500
20250217,094500,15651665,2915,2915,2915,2915,502
20250217,094400,14188335,2905,2905,2905,2905,176
20250217,094300,13677055,2905,2910,2910,2905,30
20250217,094200,13589760,2910,2910,2910,2910,0
20250217,094100,13589760,2910,2910,2910,2910,0
20250217,094000,13589760,2910,2910,2910,2910,1
20250217,093900,13586850,2915,2915,2915,2915,1
20250217,093800,13583935,2910,2910,2910,2910,50
20250217,093700,13438435,2910,2910,2910,2910,0
20250217,093600,13438435,2910,2910,2910,2910,0
20250217,093500,13438435,2910,2910,2910,2910,0
20250217,093400,13438435,2910,2915,2915,2910,3
20250217,093300,13429695,2910,2905,2910,2905,27
20250217,093200,13351255,2905,2905,2905,2905,23
20250217,093100,13284440,2905,2905,2905,2905,0
20250217,093000,13284440,2905,2905,2905,2905,0
20250217,092900,13284440,2905,2905,2905,2905,0
20250217,092800,13284440,2905,2905,2905,2905,0
20250217,092700,13284440,2905,2905,2905,2905,0
20250217,092600,13284440,2905,2905,2905,2905,0
20250217,092500,13284440,2905,2905,2905,2905,10
20250217,092400,13255390,2905,2905,2905,2905,0
20250217,092300,13255390,2905,2905,2905,2905,500
20250217,092200,11802890,2910,2910,2910,2910,0
20250217,092100,11802890,2910,2910,2910,2910,0
20250217,092000,11802890,2910,2910,2910,2910,0
20250217,091900,11802890,2910,2910,2910,2910,0
20250217,091800,11802890,2910,2910,2910,2900,3576
20250217,091700,1410030,2915,2915,2915,2915,3
20250217,091600,1401285,2915,2915,2915,2915,1
20250217,091500,1398370,2915,2915,2915,2915,0
20250217,091400,1398370,2915,2915,2915,2915,0
20250217,091300,1398370,2915,2915,2915,2915,1
20250217,091200,1395455,2910,2910,2910,2910,0
20250217,091100,1395455,2910,2910,2910,2910,4
20250217,091000,1383815,2915,2915,2915,2915,0
20250217,090900,1383815,2915,2915,2915,2915,0
20250217,090800,1383815,2915,2915,2915,2915,59
20250217,090700,1211830,2920,2920,2920,2920,0
20250217,090600,1211830,2920,2920,2920,2920,0
20250217,090500,1211830,2920,2920,2920,2920,119
20250217,090400,864350,2930,2930,2930,2930,0
20250217,090300,864350,2930,2930,2930,2930,0
20250217,090200,864350,2930,2930,2930,2930,0
20250217,090100,864350,2930,2930,2930,2930,0
20250217,090000,864350,2930,2930,2930,2930,295