KissMeData/123420/min/candle-20250217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,202200,109500640,7780,7780,7780,7780,291
20250217,202100,109500640,7780,7780,7780,7780,0
20250217,202000,109500640,7780,7780,7780,7780,0
20250217,201900,109500640,7780,7780,7780,7780,0
20250217,201800,109500640,7780,7780,7780,7780,0
20250217,201700,109500640,7780,7780,7780,7780,0
20250217,201600,109500640,7780,7780,7780,7780,0
20250217,201500,109500640,7780,7780,7780,7780,0
20250217,201400,109500640,7780,7780,7780,7780,0
20250217,201300,109500640,7780,7780,7780,7780,0
20250217,201200,109500640,7780,7780,7780,7780,0
20250217,201100,109500640,7780,7780,7780,7780,0
20250217,201000,109500640,7780,7780,7780,7780,0
20250217,200900,109500640,7780,7780,7780,7780,0
20250217,200800,109500640,7780,7780,7780,7780,0
20250217,200700,109500640,7780,7780,7780,7780,0
20250217,200600,109500640,7780,7780,7780,7780,0
20250217,200500,109500640,7780,7780,7780,7780,0
20250217,200400,109500640,7780,7780,7780,7780,0
20250217,200300,109500640,7780,7780,7780,7780,0
20250217,200200,109500640,7780,7780,7780,7780,0
20250217,200100,109500640,7780,7780,7780,7780,0
20250217,200000,109500640,7780,7780,7780,7780,0
20250217,195900,109500640,7780,7780,7780,7780,0
20250217,195800,109500640,7780,7780,7780,7780,0
20250217,195700,109500640,7780,7780,7780,7780,0
20250217,195600,109500640,7780,7780,7780,7780,0
20250217,195500,109500640,7780,7780,7780,7780,0
20250217,195400,109500640,7780,7780,7780,7780,0
20250217,195300,109500640,7780,7780,7780,7780,0
20250217,195200,109500640,7780,7780,7780,7780,291
20250217,195100,109500640,7780,7780,7780,7780,0
20250217,195000,109500640,7780,7780,7780,7780,0
20250217,194900,109500640,7780,7780,7780,7780,0
20250217,194800,109500640,7780,7780,7780,7780,0
20250217,194700,109500640,7780,7780,7780,7780,0
20250217,194600,109500640,7780,7780,7780,7780,0
20250217,194500,109500640,7780,7780,7780,7780,0
20250217,194400,109500640,7780,7780,7780,7780,0
20250217,194300,109500640,7780,7780,7780,7780,0
20250217,194200,109500640,7780,7780,7780,7780,0
20250217,194100,109500640,7780,7780,7780,7780,0
20250217,194000,109500640,7780,7780,7780,7780,0
20250217,193900,109500640,7780,7780,7780,7780,0
20250217,193800,109500640,7780,7780,7780,7780,0
20250217,193700,109500640,7780,7780,7780,7780,0
20250217,193600,109500640,7780,7780,7780,7780,0
20250217,193500,109500640,7780,7780,7780,7780,0
20250217,193400,109500640,7780,7780,7780,7780,0
20250217,193300,109500640,7780,7780,7780,7780,0
20250217,193200,109500640,7780,7780,7780,7780,0
20250217,193100,109500640,7780,7780,7780,7780,0
20250217,193000,109500640,7780,7780,7780,7780,0
20250217,192900,109500640,7780,7780,7780,7780,0
20250217,192800,109500640,7780,7780,7780,7780,0
20250217,192700,109500640,7780,7780,7780,7780,0
20250217,192600,109500640,7780,7780,7780,7780,0
20250217,192500,109500640,7780,7780,7780,7780,0
20250217,192400,109500640,7780,7780,7780,7780,0
20250217,192300,109500640,7780,7780,7780,7780,0
20250217,192200,109500640,7780,7780,7780,7780,291
20250217,192100,109500640,7780,7780,7780,7780,0
20250217,192000,109500640,7780,7780,7780,7780,0
20250217,191900,109500640,7780,7780,7780,7780,0
20250217,191800,109500640,7780,7780,7780,7780,0
20250217,191700,109500640,7780,7780,7780,7780,0
20250217,191600,109500640,7780,7780,7780,7780,0
20250217,191500,109500640,7780,7780,7780,7780,0
20250217,191400,109500640,7780,7780,7780,7780,0
20250217,191300,109500640,7780,7780,7780,7780,0
20250217,191200,109500640,7780,7780,7780,7780,0
20250217,191100,109500640,7780,7780,7780,7780,0
20250217,191000,109500640,7780,7780,7780,7780,0
20250217,190900,109500640,7780,7780,7780,7780,0
20250217,190800,109500640,7780,7780,7780,7780,0
20250217,190700,109500640,7780,7780,7780,7780,0
20250217,190600,109500640,7780,7780,7780,7780,0
20250217,190500,109500640,7780,7780,7780,7780,0
20250217,190400,109500640,7780,7780,7780,7780,0
20250217,190300,109500640,7780,7780,7780,7780,0
20250217,190200,109500640,7780,7780,7780,7780,0
20250217,190100,109500640,7780,7780,7780,7780,0
20250217,190000,109500640,7780,7780,7780,7780,0
20250217,185900,109500640,7780,7780,7780,7780,0
20250217,185800,109500640,7780,7780,7780,7780,0
20250217,185700,109500640,7780,7780,7780,7780,0
20250217,185600,109500640,7780,7780,7780,7780,0
20250217,185500,109500640,7780,7780,7780,7780,0
20250217,185400,109500640,7780,7780,7780,7780,0
20250217,185300,109500640,7780,7780,7780,7780,0
20250217,185200,109500640,7780,7780,7780,7780,291
20250217,185100,109500640,7780,7780,7780,7780,0
20250217,185000,109500640,7780,7780,7780,7780,0
20250217,184900,109500640,7780,7780,7780,7780,0
20250217,184800,109500640,7780,7780,7780,7780,0
20250217,184700,109500640,7780,7780,7780,7780,0
20250217,184600,109500640,7780,7780,7780,7780,0
20250217,184500,109500640,7780,7780,7780,7780,0
20250217,184400,109500640,7780,7780,7780,7780,0
20250217,184300,109500640,7780,7780,7780,7780,0
20250217,184200,109500640,7780,7780,7780,7780,0
20250217,184100,109500640,7780,7780,7780,7780,0
20250217,184000,109500640,7780,7780,7780,7780,0
20250217,183900,109500640,7780,7780,7780,7780,0
20250217,183800,109500640,7780,7780,7780,7780,0
20250217,183700,109500640,7780,7780,7780,7780,0
20250217,183600,109500640,7780,7780,7780,7780,0
20250217,183500,109500640,7780,7780,7780,7780,0
20250217,183400,109500640,7780,7780,7780,7780,0
20250217,183300,109500640,7780,7780,7780,7780,0
20250217,183200,109500640,7780,7780,7780,7780,0
20250217,183100,109500640,7780,7780,7780,7780,0
20250217,183000,109500640,7780,7780,7780,7780,0
20250217,182900,109500640,7780,7780,7780,7780,0
20250217,182800,109500640,7780,7780,7780,7780,0
20250217,182700,109500640,7780,7780,7780,7780,0
20250217,182600,109500640,7780,7780,7780,7780,0
20250217,182500,109500640,7780,7780,7780,7780,0
20250217,182400,109500640,7780,7780,7780,7780,0
20250217,182300,109500640,7780,7780,7780,7780,0
20250217,182200,109500640,7780,7780,7780,7780,291
20250217,182100,109500640,7780,7780,7780,7780,0
20250217,182000,109500640,7780,7780,7780,7780,0
20250217,181900,109500640,7780,7780,7780,7780,0
20250217,181800,109500640,7780,7780,7780,7780,0
20250217,181700,109500640,7780,7780,7780,7780,0
20250217,181600,109500640,7780,7780,7780,7780,0
20250217,181500,109500640,7780,7780,7780,7780,0
20250217,181400,109500640,7780,7780,7780,7780,0
20250217,181300,109500640,7780,7780,7780,7780,0
20250217,181200,109500640,7780,7780,7780,7780,0
20250217,181100,109500640,7780,7780,7780,7780,0
20250217,181000,109500640,7780,7780,7780,7780,0
20250217,180900,109500640,7780,7780,7780,7780,0
20250217,180800,109500640,7780,7780,7780,7780,0
20250217,180700,109500640,7780,7780,7780,7780,0
20250217,180600,109500640,7780,7780,7780,7780,0
20250217,180500,109500640,7780,7780,7780,7780,0
20250217,180400,109500640,7780,7780,7780,7780,0
20250217,180300,109500640,7780,7780,7780,7780,0
20250217,180200,109500640,7780,7780,7780,7780,0
20250217,180100,109500640,7780,7780,7780,7780,0
20250217,180000,109500640,7780,7780,7780,7780,0
20250217,175900,109500640,7780,7780,7780,7780,0
20250217,175800,109500640,7780,7780,7780,7780,0
20250217,175700,109500640,7780,7780,7780,7780,0
20250217,175600,109500640,7780,7780,7780,7780,0
20250217,175500,109500640,7780,7780,7780,7780,0
20250217,175400,109500640,7780,7780,7780,7780,0
20250217,175300,109500640,7780,7780,7780,7780,0
20250217,175200,109500640,7780,7780,7780,7780,291
20250217,175100,109500640,7780,7780,7780,7780,0
20250217,175000,109500640,7780,7780,7780,7780,0
20250217,174900,109500640,7780,7780,7780,7780,0
20250217,174800,109500640,7780,7780,7780,7780,0
20250217,174700,109500640,7780,7780,7780,7780,0
20250217,174600,109500640,7780,7780,7780,7780,0
20250217,174500,109500640,7780,7780,7780,7780,0
20250217,174400,109500640,7780,7780,7780,7780,0
20250217,174300,109500640,7780,7780,7780,7780,0
20250217,174200,109500640,7780,7780,7780,7780,0
20250217,174100,109500640,7780,7780,7780,7780,0
20250217,174000,109500640,7780,7780,7780,7780,0
20250217,173900,109500640,7780,7780,7780,7780,0
20250217,173800,109500640,7780,7780,7780,7780,0
20250217,173700,109500640,7780,7780,7780,7780,0
20250217,173600,109500640,7780,7780,7780,7780,0
20250217,173500,109500640,7780,7780,7780,7780,0
20250217,173400,109500640,7780,7780,7780,7780,0
20250217,173300,109500640,7780,7780,7780,7780,0
20250217,173200,109500640,7780,7780,7780,7780,0
20250217,173100,109500640,7780,7780,7780,7780,0
20250217,173000,109500640,7780,7780,7780,7780,0
20250217,172900,109500640,7780,7780,7780,7780,0
20250217,172800,109500640,7780,7780,7780,7780,0
20250217,172700,109500640,7780,7780,7780,7780,0
20250217,172600,109500640,7780,7780,7780,7780,0
20250217,172500,109500640,7780,7780,7780,7780,0
20250217,172400,109500640,7780,7780,7780,7780,0
20250217,172300,109500640,7780,7780,7780,7780,0
20250217,172200,109500640,7780,7780,7780,7780,291
20250217,172100,109500640,7780,7780,7780,7780,0
20250217,172000,109500640,7780,7780,7780,7780,0
20250217,171900,109500640,7780,7780,7780,7780,0
20250217,171800,109500640,7780,7780,7780,7780,0
20250217,171700,109500640,7780,7780,7780,7780,0
20250217,171600,109500640,7780,7780,7780,7780,0
20250217,171500,109500640,7780,7780,7780,7780,0
20250217,171400,109500640,7780,7780,7780,7780,0
20250217,171300,109500640,7780,7780,7780,7780,0
20250217,171200,109500640,7780,7780,7780,7780,0
20250217,171100,109500640,7780,7780,7780,7780,0
20250217,171000,109500640,7780,7780,7780,7780,0
20250217,170900,109500640,7780,7780,7780,7780,0
20250217,170800,109500640,7780,7780,7780,7780,0
20250217,170700,109500640,7780,7780,7780,7780,0
20250217,170600,109500640,7780,7780,7780,7780,0
20250217,170500,109500640,7780,7780,7780,7780,0
20250217,170400,109500640,7780,7780,7780,7780,0
20250217,170300,109500640,7780,7780,7780,7780,0
20250217,170200,109500640,7780,7780,7780,7780,0
20250217,170100,109500640,7780,7780,7780,7780,0
20250217,170000,109500640,7780,7780,7780,7780,0
20250217,165900,109500640,7780,7780,7780,7780,0
20250217,165800,109500640,7780,7780,7780,7780,0
20250217,165700,109500640,7780,7780,7780,7780,0
20250217,165600,109500640,7780,7780,7780,7780,0
20250217,165500,109500640,7780,7780,7780,7780,0
20250217,165400,109500640,7780,7780,7780,7780,0
20250217,165300,109500640,7780,7780,7780,7780,0
20250217,165200,109500640,7780,7780,7780,7780,291
20250217,165100,109500640,7780,7780,7780,7780,0
20250217,165000,109500640,7780,7780,7780,7780,0
20250217,164900,109500640,7780,7780,7780,7780,0
20250217,164800,109500640,7780,7780,7780,7780,0
20250217,164700,109500640,7780,7780,7780,7780,0
20250217,164600,109500640,7780,7780,7780,7780,0
20250217,164500,109500640,7780,7780,7780,7780,0
20250217,164400,109500640,7780,7780,7780,7780,0
20250217,164300,109500640,7780,7780,7780,7780,0
20250217,164200,109500640,7780,7780,7780,7780,0
20250217,164100,109500640,7780,7780,7780,7780,0
20250217,164000,109500640,7780,7780,7780,7780,0
20250217,163900,109500640,7780,7780,7780,7780,0
20250217,163800,109500640,7780,7780,7780,7780,0
20250217,163700,109500640,7780,7780,7780,7780,0
20250217,163600,109500640,7780,7780,7780,7780,0
20250217,163500,109500640,7780,7780,7780,7780,0
20250217,163400,109500640,7780,7780,7780,7780,0
20250217,163300,109500640,7780,7780,7780,7780,0
20250217,163200,109500640,7780,7780,7780,7780,0
20250217,163100,109500640,7780,7780,7780,7780,0
20250217,163000,109500640,7780,7780,7780,7780,0
20250217,162900,109500640,7780,7780,7780,7780,0
20250217,162800,109500640,7780,7780,7780,7780,0
20250217,162700,109500640,7780,7780,7780,7780,0
20250217,162600,109500640,7780,7780,7780,7780,0
20250217,162500,109500640,7780,7780,7780,7780,0
20250217,162400,109500640,7780,7780,7780,7780,0
20250217,162300,109500640,7780,7780,7780,7780,0
20250217,162200,109500640,7780,7780,7780,7780,291
20250217,162100,109500640,7780,7780,7780,7780,0
20250217,162000,109500640,7780,7780,7780,7780,0
20250217,161900,109500640,7780,7780,7780,7780,0
20250217,161800,109500640,7780,7780,7780,7780,0
20250217,161700,109500640,7780,7780,7780,7780,0
20250217,161600,109500640,7780,7780,7780,7780,0
20250217,161500,109500640,7780,7780,7780,7780,0
20250217,161400,109500640,7780,7780,7780,7780,0
20250217,161300,109500640,7780,7780,7780,7780,0
20250217,161200,109500640,7780,7780,7780,7780,0
20250217,161100,109500640,7780,7780,7780,7780,0
20250217,161000,109500640,7780,7780,7780,7780,0
20250217,160900,109500640,7780,7780,7780,7780,0
20250217,160800,109500640,7780,7780,7780,7780,0
20250217,160700,109500640,7780,7780,7780,7780,0
20250217,160600,109500640,7780,7780,7780,7780,0
20250217,160500,109500640,7780,7780,7780,7780,0
20250217,160400,109500640,7780,7780,7780,7780,0
20250217,160300,109500640,7780,7780,7780,7780,0
20250217,160200,109500640,7780,7780,7780,7780,0
20250217,160100,109500640,7780,7780,7780,7780,0
20250217,160000,109500640,7780,7780,7780,7780,0
20250217,155900,109500640,7780,7780,7780,7780,0
20250217,155800,109500640,7780,7780,7780,7780,0
20250217,155700,109500640,7780,7780,7780,7780,0
20250217,155600,109500640,7780,7780,7780,7780,0
20250217,155500,109500640,7780,7780,7780,7780,0
20250217,155400,109500640,7780,7780,7780,7780,0
20250217,155300,109500640,7780,7780,7780,7780,0
20250217,155200,109500640,7780,7780,7780,7780,291
20250217,155100,109500640,7780,7780,7780,7780,0
20250217,155000,109500640,7780,7780,7780,7780,0
20250217,154900,109500640,7780,7780,7780,7780,0
20250217,154800,109500640,7780,7780,7780,7780,0
20250217,154700,109500640,7780,7780,7780,7780,0
20250217,154600,109500640,7780,7780,7780,7780,0
20250217,154500,109500640,7780,7780,7780,7780,0
20250217,154400,109500640,7780,7780,7780,7780,0
20250217,154300,109500640,7780,7780,7780,7780,0
20250217,154200,109500640,7780,7780,7780,7780,0
20250217,154100,109500640,7780,7780,7780,7780,0
20250217,154000,109500640,7780,7780,7780,7780,0
20250217,153900,109500640,7780,7780,7780,7780,0
20250217,153800,109500640,7780,7780,7780,7780,0
20250217,153700,109500640,7780,7780,7780,7780,0
20250217,153600,109500640,7780,7780,7780,7780,0
20250217,153500,109500640,7780,7780,7780,7780,0
20250217,153400,109500640,7780,7780,7780,7780,0
20250217,153300,109500640,7780,7780,7780,7780,0
20250217,153200,109500640,7780,7780,7780,7780,0
20250217,153100,109500640,7780,7780,7780,7780,0
20250217,153000,109500640,7780,7780,7780,7780,291
20250217,152900,107236660,7720,7720,7720,7720,0
20250217,152800,107236660,7720,7720,7720,7720,0
20250217,152700,107236660,7720,7720,7720,7720,0
20250217,152600,107236660,7720,7720,7720,7720,0
20250217,152500,107236660,7720,7720,7720,7720,0
20250217,152400,107236660,7720,7720,7720,7720,0
20250217,152300,107236660,7720,7720,7720,7720,0
20250217,152200,107236660,7720,7720,7720,7720,0
20250217,152100,107236660,7720,7720,7720,7720,0
20250217,152000,107236660,7720,7720,7720,7720,0
20250217,151900,107236660,7720,7780,7780,7720,60
20250217,151800,106770400,7720,7780,7780,7720,18
20250217,151700,106630600,7780,7780,7780,7780,61
20250217,151600,106156020,7760,7760,7760,7760,0
20250217,151500,106156020,7760,7760,7760,7760,83
20250217,151400,105511940,7720,7720,7720,7720,0
20250217,151300,105511940,7720,7720,7720,7720,0
20250217,151200,105511940,7720,7720,7720,7720,0
20250217,151100,105511940,7720,7720,7720,7720,0
20250217,151000,105511940,7720,7720,7720,7720,190
20250217,150900,104045140,7750,7750,7750,7750,0
20250217,150800,104045140,7750,7750,7750,7750,70
20250217,150700,103502640,7750,7750,7750,7750,0
20250217,150600,103502640,7750,7750,7760,7750,819
20250217,150500,97155130,7730,7730,7730,7730,0
20250217,150400,97155130,7730,7730,7730,7730,0
20250217,150300,97155130,7730,7730,7730,7730,0
20250217,150200,97155130,7730,7730,7730,7730,0
20250217,150100,97155130,7730,7730,7730,7730,100
20250217,150000,96382130,7750,7750,7750,7750,0
20250217,145900,96382130,7750,7750,7750,7750,0
20250217,145800,96382130,7750,7750,7750,7750,0
20250217,145700,96382130,7750,7750,7750,7750,0
20250217,145600,96382130,7750,7750,7750,7750,700
20250217,145500,90957130,7740,7740,7740,7740,0
20250217,145400,90957130,7740,7730,7740,7730,51
20250217,145300,90562400,7730,7730,7730,7730,1
20250217,145200,90554670,7740,7740,7740,7740,0
20250217,145100,90554670,7740,7740,7740,7740,23
20250217,145000,90376650,7730,7730,7730,7730,20
20250217,144900,90222050,7740,7740,7740,7740,0
20250217,144800,90222050,7740,7740,7740,7740,10
20250217,144700,90144650,7740,7740,7740,7740,122
20250217,144600,89200370,7780,7780,7780,7780,0
20250217,144500,89200370,7780,7780,7780,7780,0
20250217,144400,89200370,7780,7780,7780,7780,0
20250217,144300,89200370,7780,7780,7780,7780,0
20250217,144200,89200370,7780,7780,7780,7780,0
20250217,144100,89200370,7780,7780,7780,7780,0
20250217,144000,89200370,7780,7780,7780,7780,0
20250217,143900,89200370,7780,7780,7780,7780,0
20250217,143800,89200370,7780,7780,7780,7780,0
20250217,143700,89200370,7780,7780,7780,7780,0
20250217,143600,89200370,7780,7780,7780,7780,18
20250217,143500,89060330,7780,7780,7780,7780,0
20250217,143400,89060330,7780,7780,7780,7780,1
20250217,143300,89052550,7770,7770,7770,7770,0
20250217,143200,89052550,7770,7770,7770,7770,0
20250217,143100,89052550,7770,7770,7770,7770,0
20250217,143000,89052550,7770,7770,7770,7770,60
20250217,142900,88586350,7770,7770,7770,7770,0
20250217,142800,88586350,7770,7770,7770,7770,0
20250217,142700,88586350,7770,7770,7770,7770,0
20250217,142600,88586350,7770,7770,7770,7770,0
20250217,142500,88586350,7770,7770,7770,7770,0
20250217,142400,88586350,7770,7770,7770,7770,0
20250217,142300,88586350,7770,7770,7770,7770,0
20250217,142200,88586350,7770,7770,7770,7770,0
20250217,142100,88586350,7770,7770,7770,7770,0
20250217,142000,88586350,7770,7770,7770,7770,0
20250217,141900,88586350,7770,7770,7770,7770,1
20250217,141800,88578580,7730,7730,7730,7730,0
20250217,141700,88578580,7730,7730,7730,7730,0
20250217,141600,88578580,7730,7730,7730,7730,0
20250217,141500,88578580,7730,7730,7730,7730,100
20250217,141400,87805580,7770,7770,7770,7770,0
20250217,141300,87805580,7770,7770,7770,7770,0
20250217,141200,87805580,7770,7770,7770,7770,0
20250217,141100,87805580,7770,7770,7770,7770,0
20250217,141000,87805580,7770,7770,7770,7770,0
20250217,140900,87805580,7770,7770,7770,7770,10
20250217,140800,87727880,7770,7770,7770,7770,0
20250217,140700,87727880,7770,7770,7770,7770,50
20250217,140600,87339380,7770,7770,7770,7770,0
20250217,140500,87339380,7770,7770,7770,7770,0
20250217,140400,87339380,7770,7770,7770,7770,0
20250217,140300,87339380,7770,7770,7770,7770,0
20250217,140200,87339380,7770,7770,7770,7770,0
20250217,140100,87339380,7770,7770,7770,7770,5
20250217,140000,87300530,7770,7770,7770,7770,0
20250217,135900,87300530,7770,7770,7770,7770,126
20250217,135800,86321510,7770,7770,7770,7770,1
20250217,135700,86313740,7710,7750,7760,7710,99
20250217,135600,85545860,7750,7750,7750,7750,100
20250217,135500,84770860,7750,7750,7750,7750,8
20250217,135400,84708860,7750,7750,7750,7750,0
20250217,135300,84708860,7750,7750,7750,7750,0
20250217,135200,84708860,7750,7750,7750,7750,0
20250217,135100,84708860,7750,7750,7750,7750,0
20250217,135000,84708860,7750,7750,7750,7750,0
20250217,134900,84708860,7750,7750,7750,7750,0
20250217,134800,84708860,7750,7750,7750,7750,25
20250217,134700,84515110,7750,7750,7750,7750,1
20250217,134600,84507360,7710,7710,7710,7710,27
20250217,134500,84299190,7720,7720,7720,7720,0
20250217,134400,84299190,7720,7750,7750,7720,220
20250217,134300,82600190,7710,7740,7740,7710,100
20250217,134200,81827720,7760,7760,7760,7760,0
20250217,134100,81827720,7760,7760,7760,7760,0
20250217,134000,81827720,7760,7760,7760,7760,0
20250217,133900,81827720,7760,7760,7760,7760,0
20250217,133800,81827720,7760,7760,7760,7760,0
20250217,133700,81827720,7760,7760,7760,7760,0
20250217,133600,81827720,7760,7760,7760,7760,0
20250217,133500,81827720,7760,7760,7760,7760,0
20250217,133400,81827720,7760,7760,7760,7760,0
20250217,133300,81827720,7760,7760,7760,7760,0
20250217,133200,81827720,7760,7760,7760,7760,0
20250217,133100,81827720,7760,7760,7760,7760,0
20250217,133000,81827720,7760,7760,7760,7760,0
20250217,132900,81827720,7760,7760,7760,7760,2
20250217,132800,81812200,7780,7780,7780,7780,0
20250217,132700,81812200,7780,7780,7780,7780,0
20250217,132600,81812200,7780,7780,7780,7780,0
20250217,132500,81812200,7780,7780,7780,7780,0
20250217,132400,81812200,7780,7780,7780,7780,0
20250217,132300,81812200,7780,7780,7780,7780,0
20250217,132200,81812200,7780,7780,7780,7780,0
20250217,132100,81812200,7780,7780,7780,7780,0
20250217,132000,81812200,7780,7780,7780,7780,0
20250217,131900,81812200,7780,7780,7780,7780,0
20250217,131800,81812200,7780,7780,7780,7780,0
20250217,131700,81812200,7780,7780,7780,7780,0
20250217,131600,81812200,7780,7780,7780,7780,0
20250217,131500,81812200,7780,7780,7780,7780,0
20250217,131400,81812200,7780,7780,7780,7780,0
20250217,131300,81812200,7780,7780,7780,7780,0
20250217,131200,81812200,7780,7780,7780,7780,0
20250217,131100,81812200,7780,7740,7780,7740,595
20250217,131000,77192340,7740,7740,7740,7740,0
20250217,130900,77192340,7740,7740,7740,7740,0
20250217,130800,77192340,7740,7740,7740,7740,0
20250217,130700,77192340,7740,7740,7740,7740,0
20250217,130600,77192340,7740,7740,7740,7740,0
20250217,130500,77192340,7740,7740,7740,7740,0
20250217,130400,77192340,7740,7740,7740,7740,0
20250217,130300,77192340,7740,7740,7740,7740,0
20250217,130200,77192340,7740,7740,7740,7740,0
20250217,130100,77192340,7740,7740,7740,7740,0
20250217,130000,77192340,7740,7740,7740,7740,0
20250217,125900,77192340,7740,7740,7740,7740,0
20250217,125800,77192340,7740,7740,7740,7740,0
20250217,125700,77192340,7740,7720,7740,7720,14
20250217,125600,77084240,7740,7740,7740,7740,0
20250217,125500,77084240,7740,7740,7740,7740,0
20250217,125400,77084240,7740,7740,7740,7740,0
20250217,125300,77084240,7740,7740,7740,7740,0
20250217,125200,77084240,7740,7740,7740,7740,1
20250217,125100,77076500,7720,7720,7720,7720,300
20250217,125000,74760500,7750,7750,7750,7750,0
20250217,124900,74760500,7750,7750,7750,7750,30
20250217,124800,74528000,7750,7750,7750,7750,0
20250217,124700,74528000,7750,7750,7750,7750,0
20250217,124600,74528000,7750,7750,7750,7750,0
20250217,124500,74528000,7750,7720,7750,7720,2
20250217,124400,74512530,7760,7760,7760,7760,0
20250217,124300,74512530,7760,7760,7760,7760,0
20250217,124200,74512530,7760,7760,7760,7760,0
20250217,124100,74512530,7760,7760,7760,7760,0
20250217,124000,74512530,7760,7760,7760,7760,1
20250217,123900,74504770,7750,7750,7750,7750,0
20250217,123800,74504770,7750,7750,7750,7750,0
20250217,123700,74504770,7750,7750,7750,7750,14
20250217,123600,74396270,7750,7740,7750,7740,77
20250217,123500,73800280,7760,7760,7760,7760,0
20250217,123400,73800280,7760,7760,7760,7760,0
20250217,123300,73800280,7760,7760,7760,7760,0
20250217,123200,73800280,7760,7760,7760,7760,0
20250217,123100,73800280,7760,7760,7760,7760,0
20250217,123000,73800280,7760,7760,7760,7760,0
20250217,122900,73800280,7760,7760,7760,7760,0
20250217,122800,73800280,7760,7760,7760,7760,0
20250217,122700,73800280,7760,7760,7760,7760,25
20250217,122600,73606280,7760,7760,7760,7760,0
20250217,122500,73606280,7760,7760,7760,7760,20
20250217,122400,73451080,7750,7750,7750,7750,5
20250217,122300,73412330,7750,7750,7750,7750,2
20250217,122200,73396830,7760,7760,7760,7760,0
20250217,122100,73396830,7760,7760,7760,7760,0
20250217,122000,73396830,7760,7760,7760,7760,0
20250217,121900,73396830,7760,7710,7760,7710,2
20250217,121800,73381360,7750,7750,7750,7750,0
20250217,121700,73381360,7750,7750,7750,7750,16
20250217,121600,73257360,7710,7710,7710,7710,1
20250217,121500,73249650,7750,7750,7750,7750,0
20250217,121400,73249650,7750,7750,7750,7750,0
20250217,121300,73249650,7750,7750,7750,7750,0
20250217,121200,73249650,7750,7750,7750,7750,6
20250217,121100,73203150,7760,7760,7760,7760,0
20250217,121000,73203150,7760,7760,7760,7760,0
20250217,120900,73203150,7760,7760,7760,7760,3
20250217,120800,73179870,7760,7760,7760,7760,0
20250217,120700,73179870,7760,7760,7760,7760,0
20250217,120600,73179870,7760,7760,7760,7760,288
20250217,120500,70944990,7760,7760,7760,7760,0
20250217,120400,70944990,7760,7760,7760,7760,0
20250217,120300,70944990,7760,7760,7760,7760,0
20250217,120200,70944990,7760,7760,7760,7760,0
20250217,120100,70944990,7760,7760,7760,7760,0
20250217,120000,70944990,7760,7760,7760,7760,0
20250217,115900,70944990,7760,7760,7760,7760,0
20250217,115800,70944990,7760,7760,7760,7760,0
20250217,115700,70944990,7760,7720,7760,7700,738
20250217,115600,65258300,7770,7770,7770,7770,0
20250217,115500,65258300,7770,7770,7770,7770,0
20250217,115400,65258300,7770,7770,7770,7770,0
20250217,115300,65258300,7770,7770,7770,7770,0
20250217,115200,65258300,7770,7770,7770,7770,0
20250217,115100,65258300,7770,7770,7770,7770,0
20250217,115000,65258300,7770,7770,7770,7770,0
20250217,114900,65258300,7770,7770,7770,7770,0
20250217,114800,65258300,7770,7770,7770,7770,0
20250217,114700,65258300,7770,7770,7770,7770,0
20250217,114600,65258300,7770,7770,7770,7770,0
20250217,114500,65258300,7770,7770,7770,7770,0
20250217,114400,65258300,7770,7770,7770,7770,0
20250217,114300,65258300,7770,7770,7770,7770,0
20250217,114200,65258300,7770,7770,7770,7770,0
20250217,114100,65258300,7770,7770,7770,7770,0
20250217,114000,65258300,7770,7770,7770,7770,1
20250217,113900,65250530,7730,7730,7730,7730,388
20250217,113800,62251290,7760,7760,7760,7760,1
20250217,113700,62243530,7720,7720,7720,7720,130
20250217,113600,61239930,7780,7780,7780,7780,0
20250217,113500,61239930,7780,7780,7780,7780,0
20250217,113400,61239930,7780,7780,7780,7780,0
20250217,113300,61239930,7780,7780,7780,7780,2
20250217,113200,61224370,7780,7780,7780,7780,0
20250217,113100,61224370,7780,7780,7780,7780,0
20250217,113000,61224370,7780,7780,7780,7780,0
20250217,112900,61224370,7780,7730,7780,7730,501
20250217,112800,57351590,7730,7730,7730,7730,170
20250217,112700,56037490,7780,7780,7780,7780,0
20250217,112600,56037490,7780,7780,7780,7780,0
20250217,112500,56037490,7780,7770,7780,7770,401
20250217,112400,52921710,7730,7730,7730,7730,0
20250217,112300,52921710,7730,7730,7730,7730,0
20250217,112200,52921710,7730,7730,7730,7730,0
20250217,112100,52921710,7730,7740,7740,7730,1239
20250217,112000,43341730,7740,7740,7740,7740,0
20250217,111900,43341730,7740,7740,7740,7740,0
20250217,111800,43341730,7740,7740,7740,7740,0
20250217,111700,43341730,7740,7740,7740,7740,3
20250217,111600,43318510,7740,7740,7740,7740,1
20250217,111500,43310770,7780,7780,7780,7780,0
20250217,111400,43310770,7780,7780,7780,7780,0
20250217,111300,43310770,7780,7780,7780,7780,0
20250217,111200,43310770,7780,7780,7780,7780,0
20250217,111100,43310770,7780,7780,7780,7780,25
20250217,111000,43116270,7740,7740,7740,7740,0
20250217,110900,43116270,7740,7740,7740,7740,0
20250217,110800,43116270,7740,7800,7800,7740,1133
20250217,110700,34346790,7800,7800,7800,7800,0
20250217,110600,34346790,7800,7800,7800,7800,0
20250217,110500,34346790,7800,7750,7800,7730,1158
20250217,110400,25367620,7790,7790,7790,7790,0
20250217,110300,25367620,7790,7790,7790,7790,31
20250217,110200,25126130,7800,7800,7800,7800,0
20250217,110100,25126130,7800,7800,7800,7800,0
20250217,110000,25126130,7800,7800,7800,7800,0
20250217,105900,25126130,7800,7800,7800,7800,0
20250217,105800,25126130,7800,7800,7800,7800,0
20250217,105700,25126130,7800,7790,7800,7790,196
20250217,105600,23597340,7740,7740,7740,7740,0
20250217,105500,23597340,7740,7740,7740,7740,2
20250217,105400,23581860,7740,7740,7740,7740,0
20250217,105300,23581860,7740,7740,7740,7740,0
20250217,105200,23581860,7740,7740,7740,7740,0
20250217,105100,23581860,7740,7740,7740,7740,12
20250217,105000,23488980,7790,7790,7790,7790,0
20250217,104900,23488980,7790,7790,7790,7790,0
20250217,104800,23488980,7790,7790,7790,7790,0
20250217,104700,23488980,7790,7790,7790,7790,0
20250217,104600,23488980,7790,7790,7790,7790,0
20250217,104500,23488980,7790,7790,7790,7790,0
20250217,104400,23488980,7790,7790,7790,7790,0
20250217,104300,23488980,7790,7790,7790,7790,0
20250217,104200,23488980,7790,7790,7790,7790,0
20250217,104100,23488980,7790,7790,7790,7790,64
20250217,104000,22990420,7790,7790,7790,7790,0
20250217,103900,22990420,7790,7790,7790,7790,0
20250217,103800,22990420,7790,7790,7790,7790,0
20250217,103700,22990420,7790,7790,7790,7790,0
20250217,103600,22990420,7790,7790,7790,7790,97
20250217,103500,22234790,7790,7790,7790,7790,0
20250217,103400,22234790,7790,7740,7790,7740,654
20250217,103300,17165180,7790,7790,7790,7790,43
20250217,103200,16830210,7790,7790,7790,7790,0
20250217,103100,16830210,7790,7790,7790,7790,0
20250217,103000,16830210,7790,7790,7790,7790,0
20250217,102900,16830210,7790,7790,7790,7790,0
20250217,102800,16830210,7790,7790,7790,7790,0
20250217,102700,16830210,7790,7790,7790,7790,0
20250217,102600,16830210,7790,7790,7790,7790,0
20250217,102500,16830210,7790,7790,7790,7790,10
20250217,102400,16752310,7790,7790,7790,7790,5
20250217,102300,16713360,7790,7790,7790,7790,10
20250217,102200,16635460,7790,7780,7790,7760,47
20250217,102100,16269630,7740,7740,7740,7740,0
20250217,102000,16269630,7740,7740,7740,7740,0
20250217,101900,16269630,7740,7740,7740,7740,0
20250217,101800,16269630,7740,7740,7740,7740,0
20250217,101700,16269630,7740,7740,7740,7740,30
20250217,101600,16037430,7790,7790,7790,7790,0
20250217,101500,16037430,7790,7790,7790,7790,0
20250217,101400,16037430,7790,7790,7790,7790,0
20250217,101300,16037430,7790,7790,7790,7790,0
20250217,101200,16037430,7790,7790,7790,7790,0
20250217,101100,16037430,7790,7790,7790,7790,0
20250217,101000,16037430,7790,7790,7790,7790,0
20250217,100900,16037430,7790,7790,7790,7790,0
20250217,100800,16037430,7790,7790,7790,7790,54
20250217,100700,15616770,7800,7800,7800,7800,0
20250217,100600,15616770,7800,7800,7800,7800,0
20250217,100500,15616770,7800,7800,7800,7800,0
20250217,100400,15616770,7800,7800,7800,7800,8
20250217,100300,15554370,7800,7800,7800,7800,0
20250217,100200,15554370,7800,7800,7800,7800,0
20250217,100100,15554370,7800,7800,7800,7800,0
20250217,100000,15554370,7800,7800,7800,7800,0
20250217,095900,15554370,7800,7800,7800,7800,652
20250217,095800,10468770,7790,7790,7790,7790,0
20250217,095700,10468770,7790,7790,7790,7790,74
20250217,095600,9892310,7800,7800,7800,7800,0
20250217,095500,9892310,7800,7800,7800,7800,0
20250217,095400,9892310,7800,7800,7800,7800,0
20250217,095300,9892310,7800,7800,7800,7800,0
20250217,095200,9892310,7800,7800,7800,7800,2
20250217,095100,9876710,7800,7800,7800,7800,57
20250217,095000,9432110,7790,7790,7790,7790,0
20250217,094900,9432110,7790,7790,7790,7790,0
20250217,094800,9432110,7790,7790,7790,7790,0
20250217,094700,9432110,7790,7790,7790,7790,8
20250217,094600,9369790,7800,7800,7800,7800,20
20250217,094500,9213790,7810,7810,7810,7810,0
20250217,094400,9213790,7810,7810,7810,7810,0
20250217,094300,9213790,7810,7780,7810,7780,200
20250217,094200,7652320,7770,7770,7770,7770,0
20250217,094100,7652320,7770,7760,7770,7760,55
20250217,094000,7225030,7750,7750,7750,7750,26
20250217,093900,7023530,7740,7740,7740,7740,0
20250217,093800,7023530,7740,7740,7740,7740,0
20250217,093700,7023530,7740,7740,7740,7740,0
20250217,093600,7023530,7740,7740,7740,7740,0
20250217,093500,7023530,7740,7740,7740,7740,0
20250217,093400,7023530,7740,7740,7740,7740,0
20250217,093300,7023530,7740,7740,7740,7740,50
20250217,093200,6636530,7740,7740,7740,7740,0
20250217,093100,6636530,7740,7740,7740,7740,5
20250217,093000,6597830,7760,7760,7760,7760,5
20250217,092900,6559030,7760,7760,7760,7760,0
20250217,092800,6559030,7760,7760,7760,7760,5
20250217,092700,6520230,7760,7760,7760,7760,0
20250217,092600,6520230,7760,7750,7760,7750,8
20250217,092500,6458190,7740,7740,7740,7740,0
20250217,092400,6458190,7740,7740,7740,7740,0
20250217,092300,6458190,7740,7740,7740,7740,0
20250217,092200,6458190,7740,7740,7740,7740,0
20250217,092100,6458190,7740,7740,7740,7740,2
20250217,092000,6442710,7740,7740,7740,7740,55
20250217,091900,6017010,7800,7800,7800,7800,0
20250217,091800,6017010,7800,7790,7800,7790,15
20250217,091700,5900020,7800,7800,7800,7800,0
20250217,091600,5900020,7800,7800,7800,7800,0
20250217,091500,5900020,7800,7770,7800,7770,22
20250217,091400,5728480,7740,7740,7740,7740,0
20250217,091300,5728480,7740,7740,7740,7740,0
20250217,091200,5728480,7740,7740,7740,7740,16
20250217,091100,5604640,7740,7750,7750,7740,58
20250217,091000,5155220,7800,7750,7800,7750,18
20250217,090900,5015020,7830,7830,7830,7830,145
20250217,090800,3879670,7830,7820,7830,7820,392
20250217,090700,813360,7820,7820,7820,7820,20
20250217,090600,656960,7820,7820,7820,7820,0
20250217,090500,656960,7820,7830,7830,7820,20
20250217,090400,500500,7830,7830,7830,7830,44
20250217,090300,155980,7830,7830,7830,7830,8
20250217,090200,93340,7830,7790,7830,7790,5
20250217,090100,54290,7750,7750,7750,7750,3
20250217,090000,31040,7760,7760,7760,7760,4