KissMeData/123890/min/candle-20250217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,202200,451981270,2580,2580,2580,2580,3555
20250217,202100,451981270,2580,2580,2580,2580,0
20250217,202000,451981270,2580,2580,2580,2580,0
20250217,201900,451981270,2580,2580,2580,2580,0
20250217,201800,451981270,2580,2580,2580,2580,0
20250217,201700,451981270,2580,2580,2580,2580,0
20250217,201600,451981270,2580,2580,2580,2580,0
20250217,201500,451981270,2580,2580,2580,2580,0
20250217,201400,451981270,2580,2580,2580,2580,0
20250217,201300,451981270,2580,2580,2580,2580,0
20250217,201200,451981270,2580,2580,2580,2580,0
20250217,201100,451981270,2580,2580,2580,2580,0
20250217,201000,451981270,2580,2580,2580,2580,0
20250217,200900,451981270,2580,2580,2580,2580,0
20250217,200800,451981270,2580,2580,2580,2580,0
20250217,200700,451981270,2580,2580,2580,2580,0
20250217,200600,451981270,2580,2580,2580,2580,0
20250217,200500,451981270,2580,2580,2580,2580,0
20250217,200400,451981270,2580,2580,2580,2580,0
20250217,200300,451981270,2580,2580,2580,2580,0
20250217,200200,451981270,2580,2580,2580,2580,0
20250217,200100,451981270,2580,2580,2580,2580,0
20250217,200000,451981270,2580,2580,2580,2580,0
20250217,195900,451981270,2580,2580,2580,2580,0
20250217,195800,451981270,2580,2580,2580,2580,0
20250217,195700,451981270,2580,2580,2580,2580,0
20250217,195600,451981270,2580,2580,2580,2580,0
20250217,195500,451981270,2580,2580,2580,2580,0
20250217,195400,451981270,2580,2580,2580,2580,0
20250217,195300,451981270,2580,2580,2580,2580,0
20250217,195200,451981270,2580,2580,2580,2580,3555
20250217,195100,451981270,2580,2580,2580,2580,0
20250217,195000,451981270,2580,2580,2580,2580,0
20250217,194900,451981270,2580,2580,2580,2580,0
20250217,194800,451981270,2580,2580,2580,2580,0
20250217,194700,451981270,2580,2580,2580,2580,0
20250217,194600,451981270,2580,2580,2580,2580,0
20250217,194500,451981270,2580,2580,2580,2580,0
20250217,194400,451981270,2580,2580,2580,2580,0
20250217,194300,451981270,2580,2580,2580,2580,0
20250217,194200,451981270,2580,2580,2580,2580,0
20250217,194100,451981270,2580,2580,2580,2580,0
20250217,194000,451981270,2580,2580,2580,2580,0
20250217,193900,451981270,2580,2580,2580,2580,0
20250217,193800,451981270,2580,2580,2580,2580,0
20250217,193700,451981270,2580,2580,2580,2580,0
20250217,193600,451981270,2580,2580,2580,2580,0
20250217,193500,451981270,2580,2580,2580,2580,0
20250217,193400,451981270,2580,2580,2580,2580,0
20250217,193300,451981270,2580,2580,2580,2580,0
20250217,193200,451981270,2580,2580,2580,2580,0
20250217,193100,451981270,2580,2580,2580,2580,0
20250217,193000,451981270,2580,2580,2580,2580,0
20250217,192900,451981270,2580,2580,2580,2580,0
20250217,192800,451981270,2580,2580,2580,2580,0
20250217,192700,451981270,2580,2580,2580,2580,0
20250217,192600,451981270,2580,2580,2580,2580,0
20250217,192500,451981270,2580,2580,2580,2580,0
20250217,192400,451981270,2580,2580,2580,2580,0
20250217,192300,451981270,2580,2580,2580,2580,0
20250217,192200,451981270,2580,2580,2580,2580,3555
20250217,192100,451981270,2580,2580,2580,2580,0
20250217,192000,451981270,2580,2580,2580,2580,0
20250217,191900,451981270,2580,2580,2580,2580,0
20250217,191800,451981270,2580,2580,2580,2580,0
20250217,191700,451981270,2580,2580,2580,2580,0
20250217,191600,451981270,2580,2580,2580,2580,0
20250217,191500,451981270,2580,2580,2580,2580,0
20250217,191400,451981270,2580,2580,2580,2580,0
20250217,191300,451981270,2580,2580,2580,2580,0
20250217,191200,451981270,2580,2580,2580,2580,0
20250217,191100,451981270,2580,2580,2580,2580,0
20250217,191000,451981270,2580,2580,2580,2580,0
20250217,190900,451981270,2580,2580,2580,2580,0
20250217,190800,451981270,2580,2580,2580,2580,0
20250217,190700,451981270,2580,2580,2580,2580,0
20250217,190600,451981270,2580,2580,2580,2580,0
20250217,190500,451981270,2580,2580,2580,2580,0
20250217,190400,451981270,2580,2580,2580,2580,0
20250217,190300,451981270,2580,2580,2580,2580,0
20250217,190200,451981270,2580,2580,2580,2580,0
20250217,190100,451981270,2580,2580,2580,2580,0
20250217,190000,451981270,2580,2580,2580,2580,0
20250217,185900,451981270,2580,2580,2580,2580,0
20250217,185800,451981270,2580,2580,2580,2580,0
20250217,185700,451981270,2580,2580,2580,2580,0
20250217,185600,451981270,2580,2580,2580,2580,0
20250217,185500,451981270,2580,2580,2580,2580,0
20250217,185400,451981270,2580,2580,2580,2580,0
20250217,185300,451981270,2580,2580,2580,2580,0
20250217,185200,451981270,2580,2580,2580,2580,3555
20250217,185100,451981270,2580,2580,2580,2580,0
20250217,185000,451981270,2580,2580,2580,2580,0
20250217,184900,451981270,2580,2580,2580,2580,0
20250217,184800,451981270,2580,2580,2580,2580,0
20250217,184700,451981270,2580,2580,2580,2580,0
20250217,184600,451981270,2580,2580,2580,2580,0
20250217,184500,451981270,2580,2580,2580,2580,0
20250217,184400,451981270,2580,2580,2580,2580,0
20250217,184300,451981270,2580,2580,2580,2580,0
20250217,184200,451981270,2580,2580,2580,2580,0
20250217,184100,451981270,2580,2580,2580,2580,0
20250217,184000,451981270,2580,2580,2580,2580,0
20250217,183900,451981270,2580,2580,2580,2580,0
20250217,183800,451981270,2580,2580,2580,2580,0
20250217,183700,451981270,2580,2580,2580,2580,0
20250217,183600,451981270,2580,2580,2580,2580,0
20250217,183500,451981270,2580,2580,2580,2580,0
20250217,183400,451981270,2580,2580,2580,2580,0
20250217,183300,451981270,2580,2580,2580,2580,0
20250217,183200,451981270,2580,2580,2580,2580,0
20250217,183100,451981270,2580,2580,2580,2580,0
20250217,183000,451981270,2580,2580,2580,2580,0
20250217,182900,451981270,2580,2580,2580,2580,0
20250217,182800,451981270,2580,2580,2580,2580,0
20250217,182700,451981270,2580,2580,2580,2580,0
20250217,182600,451981270,2580,2580,2580,2580,0
20250217,182500,451981270,2580,2580,2580,2580,0
20250217,182400,451981270,2580,2580,2580,2580,0
20250217,182300,451981270,2580,2580,2580,2580,0
20250217,182200,451981270,2580,2580,2580,2580,3555
20250217,182100,451981270,2580,2580,2580,2580,0
20250217,182000,451981270,2580,2580,2580,2580,0
20250217,181900,451981270,2580,2580,2580,2580,0
20250217,181800,451981270,2580,2580,2580,2580,0
20250217,181700,451981270,2580,2580,2580,2580,0
20250217,181600,451981270,2580,2580,2580,2580,0
20250217,181500,451981270,2580,2580,2580,2580,0
20250217,181400,451981270,2580,2580,2580,2580,0
20250217,181300,451981270,2580,2580,2580,2580,0
20250217,181200,451981270,2580,2580,2580,2580,0
20250217,181100,451981270,2580,2580,2580,2580,0
20250217,181000,451981270,2580,2580,2580,2580,0
20250217,180900,451981270,2580,2580,2580,2580,0
20250217,180800,451981270,2580,2580,2580,2580,0
20250217,180700,451981270,2580,2580,2580,2580,0
20250217,180600,451981270,2580,2580,2580,2580,0
20250217,180500,451981270,2580,2580,2580,2580,0
20250217,180400,451981270,2580,2580,2580,2580,0
20250217,180300,451981270,2580,2580,2580,2580,0
20250217,180200,451981270,2580,2580,2580,2580,0
20250217,180100,451981270,2580,2580,2580,2580,0
20250217,180000,451981270,2580,2580,2580,2580,0
20250217,175900,451981270,2580,2580,2580,2580,0
20250217,175800,451981270,2580,2580,2580,2580,0
20250217,175700,451981270,2580,2580,2580,2580,0
20250217,175600,451981270,2580,2580,2580,2580,0
20250217,175500,451981270,2580,2580,2580,2580,0
20250217,175400,451981270,2580,2580,2580,2580,0
20250217,175300,451981270,2580,2580,2580,2580,0
20250217,175200,451981270,2580,2580,2580,2580,3555
20250217,175100,451981270,2580,2580,2580,2580,0
20250217,175000,451981270,2580,2580,2580,2580,0
20250217,174900,451981270,2580,2580,2580,2580,0
20250217,174800,451981270,2580,2580,2580,2580,0
20250217,174700,451981270,2580,2580,2580,2580,0
20250217,174600,451981270,2580,2580,2580,2580,0
20250217,174500,451981270,2580,2580,2580,2580,0
20250217,174400,451981270,2580,2580,2580,2580,0
20250217,174300,451981270,2580,2580,2580,2580,0
20250217,174200,451981270,2580,2580,2580,2580,0
20250217,174100,451981270,2580,2580,2580,2580,0
20250217,174000,451981270,2580,2580,2580,2580,0
20250217,173900,451981270,2580,2580,2580,2580,0
20250217,173800,451981270,2580,2580,2580,2580,0
20250217,173700,451981270,2580,2580,2580,2580,0
20250217,173600,451981270,2580,2580,2580,2580,0
20250217,173500,451981270,2580,2580,2580,2580,0
20250217,173400,451981270,2580,2580,2580,2580,0
20250217,173300,451981270,2580,2580,2580,2580,0
20250217,173200,451981270,2580,2580,2580,2580,0
20250217,173100,451981270,2580,2580,2580,2580,0
20250217,173000,451981270,2580,2580,2580,2580,0
20250217,172900,451981270,2580,2580,2580,2580,0
20250217,172800,451981270,2580,2580,2580,2580,0
20250217,172700,451981270,2580,2580,2580,2580,0
20250217,172600,451981270,2580,2580,2580,2580,0
20250217,172500,451981270,2580,2580,2580,2580,0
20250217,172400,451981270,2580,2580,2580,2580,0
20250217,172300,451981270,2580,2580,2580,2580,0
20250217,172200,451981270,2580,2580,2580,2580,3555
20250217,172100,451981270,2580,2580,2580,2580,0
20250217,172000,451981270,2580,2580,2580,2580,0
20250217,171900,451981270,2580,2580,2580,2580,0
20250217,171800,451981270,2580,2580,2580,2580,0
20250217,171700,451981270,2580,2580,2580,2580,0
20250217,171600,451981270,2580,2580,2580,2580,0
20250217,171500,451981270,2580,2580,2580,2580,0
20250217,171400,451981270,2580,2580,2580,2580,0
20250217,171300,451981270,2580,2580,2580,2580,0
20250217,171200,451981270,2580,2580,2580,2580,0
20250217,171100,451981270,2580,2580,2580,2580,0
20250217,171000,451981270,2580,2580,2580,2580,0
20250217,170900,451981270,2580,2580,2580,2580,0
20250217,170800,451981270,2580,2580,2580,2580,0
20250217,170700,451981270,2580,2580,2580,2580,0
20250217,170600,451981270,2580,2580,2580,2580,0
20250217,170500,451981270,2580,2580,2580,2580,0
20250217,170400,451981270,2580,2580,2580,2580,0
20250217,170300,451981270,2580,2580,2580,2580,0
20250217,170200,451981270,2580,2580,2580,2580,0
20250217,170100,451981270,2580,2580,2580,2580,0
20250217,170000,451981270,2580,2580,2580,2580,0
20250217,165900,451981270,2580,2580,2580,2580,0
20250217,165800,451981270,2580,2580,2580,2580,0
20250217,165700,451981270,2580,2580,2580,2580,0
20250217,165600,451981270,2580,2580,2580,2580,0
20250217,165500,451981270,2580,2580,2580,2580,0
20250217,165400,451981270,2580,2580,2580,2580,0
20250217,165300,451981270,2580,2580,2580,2580,0
20250217,165200,451981270,2580,2580,2580,2580,3555
20250217,165100,451981270,2580,2580,2580,2580,0
20250217,165000,451981270,2580,2580,2580,2580,0
20250217,164900,451981270,2580,2580,2580,2580,0
20250217,164800,451981270,2580,2580,2580,2580,0
20250217,164700,451981270,2580,2580,2580,2580,0
20250217,164600,451981270,2580,2580,2580,2580,0
20250217,164500,451981270,2580,2580,2580,2580,0
20250217,164400,451981270,2580,2580,2580,2580,0
20250217,164300,451981270,2580,2580,2580,2580,0
20250217,164200,451981270,2580,2580,2580,2580,0
20250217,164100,451981270,2580,2580,2580,2580,0
20250217,164000,451981270,2580,2580,2580,2580,0
20250217,163900,451981270,2580,2580,2580,2580,0
20250217,163800,451981270,2580,2580,2580,2580,0
20250217,163700,451981270,2580,2580,2580,2580,0
20250217,163600,451981270,2580,2580,2580,2580,0
20250217,163500,451981270,2580,2580,2580,2580,0
20250217,163400,451981270,2580,2580,2580,2580,0
20250217,163300,451981270,2580,2580,2580,2580,0
20250217,163200,451981270,2580,2580,2580,2580,0
20250217,163100,451981270,2580,2580,2580,2580,0
20250217,163000,451981270,2580,2580,2580,2580,0
20250217,162900,451981270,2580,2580,2580,2580,0
20250217,162800,451981270,2580,2580,2580,2580,0
20250217,162700,451981270,2580,2580,2580,2580,0
20250217,162600,451981270,2580,2580,2580,2580,0
20250217,162500,451981270,2580,2580,2580,2580,0
20250217,162400,451981270,2580,2580,2580,2580,0
20250217,162300,451981270,2580,2580,2580,2580,0
20250217,162200,451981270,2580,2580,2580,2580,3555
20250217,162100,451981270,2580,2580,2580,2580,0
20250217,162000,451981270,2580,2580,2580,2580,0
20250217,161900,451981270,2580,2580,2580,2580,0
20250217,161800,451981270,2580,2580,2580,2580,0
20250217,161700,451981270,2580,2580,2580,2580,0
20250217,161600,451981270,2580,2580,2580,2580,0
20250217,161500,451981270,2580,2580,2580,2580,0
20250217,161400,451981270,2580,2580,2580,2580,0
20250217,161300,451981270,2580,2580,2580,2580,0
20250217,161200,451981270,2580,2580,2580,2580,0
20250217,161100,451981270,2580,2580,2580,2580,0
20250217,161000,451981270,2580,2580,2580,2580,0
20250217,160900,451981270,2580,2580,2580,2580,0
20250217,160800,451981270,2580,2580,2580,2580,0
20250217,160700,451981270,2580,2580,2580,2580,0
20250217,160600,451981270,2580,2580,2580,2580,0
20250217,160500,451981270,2580,2580,2580,2580,0
20250217,160400,451981270,2580,2580,2580,2580,0
20250217,160300,451981270,2580,2580,2580,2580,0
20250217,160200,451981270,2580,2580,2580,2580,0
20250217,160100,451981270,2580,2580,2580,2580,0
20250217,160000,451981270,2580,2580,2580,2580,0
20250217,155900,451981270,2580,2580,2580,2580,0
20250217,155800,451981270,2580,2580,2580,2580,0
20250217,155700,451981270,2580,2580,2580,2580,0
20250217,155600,451981270,2580,2580,2580,2580,0
20250217,155500,451981270,2580,2580,2580,2580,0
20250217,155400,451981270,2580,2580,2580,2580,0
20250217,155300,451981270,2580,2580,2580,2580,0
20250217,155200,451981270,2580,2580,2580,2580,3555
20250217,155100,451981270,2580,2580,2580,2580,0
20250217,155000,451981270,2580,2580,2580,2580,0
20250217,154900,451981270,2580,2580,2580,2580,0
20250217,154800,451981270,2580,2580,2580,2580,0
20250217,154700,451981270,2580,2580,2580,2580,0
20250217,154600,451981270,2580,2580,2580,2580,0
20250217,154500,451981270,2580,2580,2580,2580,0
20250217,154400,451981270,2580,2580,2580,2580,0
20250217,154300,451981270,2580,2580,2580,2580,0
20250217,154200,451981270,2580,2580,2580,2580,0
20250217,154100,451981270,2580,2580,2580,2580,0
20250217,154000,451981270,2580,2580,2580,2580,0
20250217,153900,451981270,2580,2580,2580,2580,0
20250217,153800,451981270,2580,2580,2580,2580,0
20250217,153700,451981270,2580,2580,2580,2580,0
20250217,153600,451981270,2580,2580,2580,2580,0
20250217,153500,451981270,2580,2580,2580,2580,0
20250217,153400,451981270,2580,2580,2580,2580,0
20250217,153300,451981270,2580,2580,2580,2580,0
20250217,153200,451981270,2580,2580,2580,2580,0
20250217,153100,451981270,2580,2580,2580,2580,0
20250217,153000,451981270,2580,2580,2580,2580,3555
20250217,152900,442809370,2575,2575,2575,2575,0
20250217,152800,442809370,2575,2575,2575,2575,0
20250217,152700,442809370,2575,2575,2575,2575,0
20250217,152600,442809370,2575,2575,2575,2575,0
20250217,152500,442809370,2575,2575,2575,2575,0
20250217,152400,442809370,2575,2575,2575,2575,0
20250217,152300,442809370,2575,2575,2575,2575,0
20250217,152200,442809370,2575,2575,2575,2575,0
20250217,152100,442809370,2575,2575,2575,2575,0
20250217,152000,442809370,2575,2575,2575,2575,0
20250217,151900,442809370,2575,2570,2575,2570,802
20250217,151800,440748130,2570,2575,2575,2570,3111
20250217,151700,432752840,2575,2580,2580,2575,252
20250217,151600,432103680,2580,2580,2580,2580,0
20250217,151500,432103680,2580,2580,2580,2580,90
20250217,151400,431871480,2580,2575,2580,2575,6
20250217,151300,431856025,2575,2580,2580,2575,303
20250217,151200,431075740,2580,2580,2580,2580,58
20250217,151100,430926100,2575,2575,2575,2575,569
20250217,151000,429460925,2580,2575,2580,2575,41
20250217,150900,429355300,2580,2580,2580,2580,85
20250217,150800,429136000,2580,2580,2580,2580,0
20250217,150700,429136000,2580,2580,2580,2580,3324
20250217,150600,420560080,2580,2580,2580,2580,52
20250217,150500,420425920,2580,2575,2580,2575,637
20250217,150400,418785435,2580,2580,2580,2580,169
20250217,150300,418349415,2580,2580,2580,2580,0
20250217,150200,418349415,2580,2580,2580,2580,33
20250217,150100,418264275,2575,2575,2575,2575,930
20250217,150000,415869525,2575,2575,2575,2575,590
20250217,145900,414350275,2575,2580,2580,2575,695
20250217,145800,412559685,2580,2580,2580,2580,0
20250217,145700,412559685,2580,2575,2580,2575,5
20250217,145600,412546790,2580,2580,2580,2580,238
20250217,145500,411932750,2575,2575,2575,2575,3
20250217,145400,411925025,2580,2580,2580,2580,0
20250217,145300,411925025,2580,2580,2580,2580,77
20250217,145200,411726365,2575,2575,2575,2575,1
20250217,145100,411723790,2575,2575,2575,2575,241
20250217,145000,411103215,2575,2575,2575,2575,1
20250217,144900,411100640,2575,2575,2575,2575,0
20250217,144800,411100640,2575,2575,2575,2575,2
20250217,144700,411095490,2580,2580,2580,2580,48
20250217,144600,410971650,2580,2580,2580,2580,26
20250217,144500,410904570,2575,2575,2575,2575,1
20250217,144400,410901995,2580,2580,2580,2580,19
20250217,144300,410852975,2580,2575,2580,2575,801
20250217,144200,408786400,2575,2575,2575,2575,0
20250217,144100,408786400,2575,2575,2575,2575,2
20250217,144000,408781250,2575,2575,2575,2575,20
20250217,143900,408729750,2580,2580,2580,2580,6
20250217,143800,408714270,2575,2580,2580,2575,19
20250217,143700,408665255,2580,2580,2580,2580,100
20250217,143600,408407255,2580,2575,2580,2575,2
20250217,143500,408402100,2580,2575,2580,2575,12
20250217,143400,408371170,2575,2575,2575,2575,0
20250217,143300,408371170,2575,2575,2575,2575,0
20250217,143200,408371170,2575,2575,2575,2575,621
20250217,143100,406772095,2575,2575,2575,2575,1
20250217,143000,406769520,2575,2575,2575,2575,0
20250217,142900,406769520,2575,2575,2575,2575,1
20250217,142800,406766945,2575,2575,2575,2575,7
20250217,142700,406748920,2575,2575,2575,2575,2
20250217,142600,406743770,2580,2580,2580,2580,11
20250217,142500,406715390,2580,2580,2580,2580,101
20250217,142400,406454810,2575,2575,2575,2575,3
20250217,142300,406447085,2580,2575,2580,2575,9
20250217,142200,406423875,2580,2580,2580,2580,0
20250217,142100,406423875,2580,2580,2580,2570,131
20250217,142000,406086195,2580,2575,2580,2570,439
20250217,141900,404953875,2570,2570,2570,2570,30
20250217,141800,404876775,2570,2580,2580,2570,130
20250217,141700,404542665,2575,2580,2580,2570,226
20250217,141600,403959890,2570,2580,2580,2570,42
20250217,141500,403851770,2575,2570,2575,2570,30
20250217,141400,403774665,2570,2570,2570,2570,30
20250217,141300,403697565,2570,2575,2575,2570,32
20250217,141200,403615315,2575,2575,2575,2575,1458
20250217,141100,399860965,2575,2575,2575,2575,29
20250217,141000,399786290,2575,2575,2575,2575,31
20250217,140900,399706465,2580,2580,2580,2575,207
20250217,140800,399172555,2575,2575,2575,2575,30
20250217,140700,399095305,2575,2575,2575,2575,30
20250217,140600,399018055,2580,2575,2580,2575,134
20250217,140500,398672995,2580,2580,2580,2580,2
20250217,140400,398667835,2575,2575,2575,2575,30
20250217,140300,398590585,2575,2575,2575,2575,30
20250217,140200,398513335,2575,2575,2575,2575,30
20250217,140100,398436085,2575,2575,2575,2575,221
20250217,140000,397867010,2575,2575,2575,2575,29
20250217,135900,397792335,2575,2575,2575,2575,32
20250217,135800,397709935,2580,2575,2580,2575,41
20250217,135700,397604305,2575,2575,2575,2575,30
20250217,135600,397527055,2575,2580,2580,2575,35
20250217,135500,397436905,2575,2575,2575,2575,30
20250217,135400,397359655,2575,2580,2580,2575,1032
20250217,135300,394697255,2575,2580,2580,2575,107
20250217,135200,394421345,2575,2570,2580,2570,1384
20250217,135100,390857170,2570,2575,2575,2570,45
20250217,135000,390741445,2575,2575,2575,2575,7
20250217,134900,390723420,2570,2570,2570,2570,1
20250217,134800,390720850,2570,2575,2575,2570,202
20250217,134700,390201700,2570,2570,2570,2570,1
20250217,134600,390199130,2575,2575,2575,2575,1
20250217,134500,390196555,2570,2570,2570,2570,2
20250217,134400,390191415,2570,2570,2570,2570,0
20250217,134300,390191415,2570,2570,2570,2570,0
20250217,134200,390191415,2570,2570,2570,2570,1
20250217,134100,390188845,2570,2570,2570,2570,0
20250217,134000,390188845,2570,2570,2570,2570,19
20250217,133900,390140015,2570,2570,2570,2570,87
20250217,133800,389916425,2570,2575,2575,2570,81
20250217,133700,389708240,2570,2570,2570,2570,85
20250217,133600,389489790,2570,2570,2570,2570,83
20250217,133500,389276480,2570,2570,2575,2570,91
20250217,133400,389042585,2570,2570,2570,2570,86
20250217,133300,388821565,2570,2570,2570,2570,129
20250217,133200,388490035,2570,2570,2570,2570,120
20250217,133100,388181635,2570,2570,2570,2570,14
20250217,133000,388145655,2570,2570,2570,2570,41
20250217,132900,388040285,2570,2570,2570,2570,1021
20250217,132800,385416315,2570,2570,2575,2570,51
20250217,132700,385285240,2570,2570,2570,2570,0
20250217,132600,385285240,2570,2575,2575,2570,1401
20250217,132500,381682670,2575,2575,2575,2575,4
20250217,132400,381672370,2575,2570,2575,2570,12
20250217,132300,381641480,2575,2570,2575,2570,71
20250217,132200,381458960,2575,2575,2575,2575,1
20250217,132100,381456385,2570,2570,2570,2570,1
20250217,132000,381453815,2575,2575,2575,2575,1
20250217,131900,381451240,2575,2570,2575,2570,25
20250217,131800,381386870,2575,2575,2575,2575,3231
20250217,131700,373067045,2575,2575,2580,2575,19
20250217,131600,373018105,2580,2580,2580,2580,1
20250217,131500,373015525,2580,2580,2580,2580,1
20250217,131400,373012945,2575,2580,2580,2575,40
20250217,131300,372909750,2580,2580,2580,2580,100
20250217,131200,372651750,2580,2575,2580,2575,101
20250217,131100,372391175,2580,2580,2580,2580,10
20250217,131000,372365375,2580,2575,2580,2575,2292
20250217,130900,366452215,2580,2580,2580,2580,496
20250217,130800,365172535,2575,2575,2575,2575,10
20250217,130700,365146785,2575,2575,2575,2570,2140
20250217,130600,359636290,2575,2575,2575,2575,10
20250217,130500,359610540,2570,2570,2570,2570,1
20250217,130400,359607970,2575,2570,2575,2570,11
20250217,130300,359579690,2570,2570,2570,2570,2
20250217,130200,359574550,2570,2570,2570,2570,2
20250217,130100,359569410,2570,2570,2570,2570,60
20250217,130000,359415210,2570,2570,2570,2570,101
20250217,125900,359155640,2570,2570,2570,2570,3405
20250217,125800,350404790,2570,2570,2570,2570,2
20250217,125700,350399650,2575,2575,2575,2575,6
20250217,125600,350384200,2575,2570,2575,2570,18
20250217,125500,350337930,2570,2570,2570,2570,1
20250217,125400,350335360,2570,2570,2570,2570,0
20250217,125300,350335360,2570,2575,2575,2570,66
20250217,125200,350165490,2575,2575,2575,2575,2335
20250217,125100,344152865,2575,2570,2575,2570,5
20250217,125000,344140000,2575,2575,2575,2575,1
20250217,124900,344137425,2570,2570,2570,2570,0
20250217,124800,344137425,2570,2570,2570,2570,1
20250217,124700,344134855,2575,2575,2575,2575,2
20250217,124600,344129705,2570,2570,2570,2570,1
20250217,124500,344127135,2575,2575,2575,2575,0
20250217,124400,344127135,2575,2570,2575,2570,4
20250217,124300,344116845,2575,2575,2575,2575,0
20250217,124200,344116845,2575,2575,2575,2575,10
20250217,124100,344091095,2570,2575,2575,2570,5
20250217,124000,344078225,2575,2575,2575,2575,0
20250217,123900,344078225,2575,2570,2575,2570,2
20250217,123800,344073080,2570,2570,2570,2570,24
20250217,123700,344011400,2570,2570,2570,2570,0
20250217,123600,344011400,2570,2570,2570,2570,15000
20250217,123500,305461400,2570,2575,2575,2570,13
20250217,123400,305427970,2575,2580,2580,2575,2012
20250217,123300,300247015,2575,2575,2575,2575,5810
20250217,123200,285286265,2575,2575,2575,2575,1
20250217,123100,285283690,2580,2575,2580,2575,450
20250217,123000,284124690,2575,2575,2575,2575,2
20250217,122900,284119540,2580,2580,2580,2580,0
20250217,122800,284119540,2580,2575,2580,2575,148
20250217,122700,283738010,2575,2575,2575,2575,1
20250217,122600,283735435,2575,2575,2575,2575,100
20250217,122500,283477935,2575,2575,2575,2575,1501
20250217,122400,279612860,2580,2580,2580,2580,96
20250217,122300,279365180,2580,2575,2580,2575,43
20250217,122200,279254250,2580,2580,2580,2580,0
20250217,122100,279254250,2580,2575,2580,2575,189
20250217,122000,278766820,2580,2580,2580,2575,302
20250217,121900,277987665,2575,2575,2575,2575,0
20250217,121800,277987665,2575,2575,2575,2575,11
20250217,121700,277959340,2570,2575,2580,2570,93
20250217,121600,277720190,2575,2575,2575,2575,17
20250217,121500,277676415,2575,2575,2580,2575,869
20250217,121400,275438545,2575,2575,2575,2575,7
20250217,121300,275420520,2570,2575,2575,2570,2
20250217,121200,275415375,2570,2575,2575,2570,3
20250217,121100,275407655,2570,2565,2570,2565,1381
20250217,121000,271858490,2570,2570,2570,2570,0
20250217,120900,271858490,2570,2565,2570,2565,4
20250217,120800,271848220,2570,2570,2570,2570,1
20250217,120700,271845650,2570,2565,2570,2565,163
20250217,120600,271427505,2565,2570,2570,2565,14
20250217,120500,271391530,2570,2570,2570,2570,70
20250217,120400,271211630,2570,2570,2570,2565,438
20250217,120300,270085975,2570,2570,2570,2570,0
20250217,120200,270085975,2570,2565,2570,2565,3
20250217,120100,270078275,2565,2570,2570,2565,63
20250217,120000,269916530,2570,2570,2570,2570,9
20250217,115900,269893400,2565,2570,2570,2565,3
20250217,115800,269885695,2570,2570,2570,2570,100
20250217,115700,269628695,2570,2575,2575,2570,20
20250217,115600,269577245,2570,2570,2570,2570,100
20250217,115500,269320245,2570,2570,2570,2570,46
20250217,115400,269202025,2570,2570,2570,2570,0
20250217,115300,269202025,2570,2570,2575,2570,1368
20250217,115200,265685175,2570,2570,2575,2570,744
20250217,115100,263769390,2570,2570,2570,2570,0
20250217,115000,263769390,2570,2570,2570,2570,10
20250217,114900,263743690,2570,2570,2570,2570,3
20250217,114800,263735980,2565,2565,2565,2565,10
20250217,114700,263710330,2570,2570,2570,2570,1500
20250217,114600,259855330,2570,2570,2570,2570,4
20250217,114500,259845050,2565,2570,2570,2560,11
20250217,114400,259816835,2565,2565,2565,2565,4204
20250217,114300,249033575,2560,2565,2565,2560,196
20250217,114200,248531145,2565,2565,2565,2565,11
20250217,114100,248502930,2565,2560,2565,2560,3
20250217,114000,248495245,2560,2560,2560,2560,0
20250217,113900,248495245,2560,2560,2560,2560,0
20250217,113800,248495245,2560,2560,2560,2560,1
20250217,113700,248492685,2560,2560,2560,2560,0
20250217,113600,248492685,2560,2565,2565,2560,11
20250217,113500,248464475,2555,2555,2555,2555,0
20250217,113400,248464475,2555,2560,2560,2555,12
20250217,113300,248433805,2565,2565,2565,2565,60
20250217,113200,248279905,2560,2560,2560,2560,0
20250217,113100,248279905,2560,2560,2560,2560,104
20250217,113000,248013665,2560,2565,2565,2560,869
20250217,112900,245788925,2560,2560,2560,2560,51
20250217,112800,245658365,2560,2560,2560,2560,50
20250217,112700,245530365,2555,2560,2560,2555,237
20250217,112600,244924790,2560,2560,2560,2560,20
20250217,112500,244873590,2560,2560,2560,2560,0
20250217,112400,244873590,2560,2560,2560,2560,1
20250217,112300,244871030,2560,2560,2560,2560,533
20250217,112200,243506550,2560,2560,2560,2560,1
20250217,112100,243503990,2560,2560,2560,2560,1949
20250217,112000,238514550,2560,2560,2560,2560,3
20250217,111900,238506870,2565,2565,2565,2565,0
20250217,111800,238506870,2565,2565,2565,2565,52
20250217,111700,238373490,2560,2560,2560,2560,3
20250217,111600,238365810,2560,2570,2570,2560,3582
20250217,111500,229185865,2565,2565,2565,2565,1
20250217,111400,229183300,2570,2570,2570,2570,421
20250217,111300,228101330,2570,2570,2570,2570,234
20250217,111200,227499950,2570,2575,2575,2570,1028
20250217,111100,224857855,2570,2570,2570,2570,12
20250217,111000,224827015,2570,2570,2570,2570,1
20250217,110900,224824445,2575,2575,2575,2570,63
20250217,110800,224662230,2570,2570,2575,2570,256
20250217,110700,224003060,2575,2575,2575,2575,0
20250217,110600,224003060,2575,2575,2575,2575,537
20250217,110500,222620285,2575,2570,2575,2570,214
20250217,110400,222070235,2570,2570,2575,2570,94
20250217,110300,221828195,2575,2570,2575,2570,31
20250217,110200,221748470,2575,2570,2575,2570,95
20250217,110100,221504140,2575,2565,2575,2565,1342
20250217,110000,218054145,2565,2565,2565,2565,1010
20250217,105900,215463495,2560,2570,2570,2560,447
20250217,105800,214317605,2560,2565,2570,2560,193
20250217,105700,213823345,2565,2565,2565,2565,1837
20250217,105600,209111440,2565,2555,2565,2555,7025
20250217,105500,191138155,2560,2555,2560,2555,101
20250217,105400,190879600,2560,2560,2560,2560,3
20250217,105300,190871920,2560,2555,2560,2555,200
20250217,105200,190360870,2555,2555,2555,2555,0
20250217,105100,190360870,2555,2555,2555,2555,35
20250217,105000,190271445,2555,2555,2555,2555,2500
20250217,104900,183883945,2555,2555,2555,2555,1
20250217,104800,183881390,2555,2560,2560,2555,111
20250217,104700,183597235,2560,2560,2560,2560,8
20250217,104600,183576755,2560,2560,2560,2560,100
20250217,104500,183320755,2560,2560,2560,2560,0
20250217,104400,183320755,2560,2560,2560,2560,548
20250217,104300,181917875,2560,2560,2560,2560,0
20250217,104200,181917875,2560,2555,2560,2555,4448
20250217,104100,170553225,2560,2560,2560,2560,1
20250217,104000,170550665,2565,2565,2565,2565,0
20250217,103900,170550665,2565,2560,2565,2560,305
20250217,103800,169769845,2560,2560,2560,2560,932
20250217,103700,167383925,2560,2560,2560,2560,1566
20250217,103600,163374965,2560,2560,2560,2560,614
20250217,103500,161803125,2560,2560,2560,2560,1040
20250217,103400,159140725,2565,2560,2565,2560,487
20250217,103300,157892050,2560,2560,2560,2560,15
20250217,103200,157853650,2565,2565,2565,2565,104
20250217,103100,157586890,2560,2560,2565,2560,270
20250217,103000,156895490,2560,2565,2565,2560,124
20250217,102900,156578030,2565,2560,2565,2560,3276
20250217,102800,148191460,2560,2560,2560,2560,2
20250217,102700,148186340,2555,2555,2555,2555,4022
20250217,102600,137910130,2555,2555,2555,2555,40
20250217,102500,137807930,2555,2555,2555,2555,427
20250217,102400,136716945,2555,2555,2555,2555,237
20250217,102300,136111410,2555,2550,2555,2550,158
20250217,102200,135708490,2555,2555,2555,2555,3
20250217,102100,135700825,2555,2550,2555,2550,102
20250217,102000,135440715,2550,2550,2550,2550,0
20250217,101900,135440715,2550,2550,2550,2550,20
20250217,101800,135389715,2550,2550,2550,2550,0
20250217,101700,135389715,2550,2555,2560,2550,3416
20250217,101600,126661895,2555,2550,2555,2550,4296
20250217,101500,115698715,2555,2555,2555,2555,20
20250217,101400,115647615,2555,2555,2555,2550,31
20250217,101300,115568510,2555,2555,2555,2555,50
20250217,101200,115440760,2555,2555,2555,2555,1
20250217,101100,115438205,2555,2555,2555,2555,366
20250217,101000,114503075,2555,2555,2555,2555,83
20250217,100900,114291010,2550,2550,2555,2550,53
20250217,100800,114155845,2555,2555,2555,2555,38
20250217,100700,114058755,2555,2555,2555,2550,1022
20250217,100600,111450730,2555,2555,2555,2555,16
20250217,100500,111409850,2555,2555,2555,2550,183
20250217,100400,110942310,2550,2550,2555,2545,12752
20250217,100300,78421765,2550,2545,2550,2545,16
20250217,100200,78381040,2545,2550,2550,2545,330
20250217,100100,77539840,2550,2550,2550,2550,0
20250217,100000,77539840,2550,2545,2550,2545,44
20250217,095900,77427665,2545,2545,2545,2545,397
20250217,095800,76417300,2545,2550,2550,2545,159
20250217,095700,76011895,2545,2545,2545,2545,27
20250217,095600,75943180,2545,2545,2545,2545,0
20250217,095500,75943180,2545,2545,2545,2545,146
20250217,095400,75571610,2545,2545,2545,2545,0
20250217,095300,75571610,2545,2545,2545,2545,2
20250217,095200,75566520,2545,2545,2545,2545,629
20250217,095100,73965715,2545,2545,2545,2545,21
20250217,095000,73912270,2545,2545,2545,2545,28
20250217,094900,73841010,2545,2545,2545,2545,2
20250217,094800,73835920,2545,2545,2545,2545,422
20250217,094700,72761930,2550,2550,2550,2550,78
20250217,094600,72563030,2550,2550,2550,2550,430
20250217,094500,71466530,2550,2550,2550,2545,42
20250217,094400,71359605,2550,2550,2550,2550,13
20250217,094300,71326455,2550,2550,2550,2550,53
20250217,094200,71191305,2550,2545,2550,2545,261
20250217,094100,70527045,2545,2545,2545,2540,1090
20250217,094000,67758010,2545,2545,2550,2545,77
20250217,093900,67562040,2550,2545,2550,2545,769
20250217,093800,65604920,2545,2545,2545,2545,209
20250217,093700,65073015,2545,2545,2545,2545,3
20250217,093600,65065380,2545,2550,2550,2540,1018
20250217,093500,62479610,2550,2550,2550,2540,1009
20250217,093400,59916520,2550,2550,2550,2550,3
20250217,093300,59908870,2550,2550,2550,2550,1
20250217,093200,59906320,2550,2550,2550,2540,45
20250217,093100,59791710,2550,2545,2550,2540,3351
20250217,093000,51279295,2550,2545,2550,2545,142
20250217,092900,50917895,2545,2545,2545,2545,11
20250217,092800,50889900,2545,2545,2545,2545,3523
20250217,092700,41923865,2545,2550,2550,2545,1418
20250217,092600,38315005,2550,2545,2550,2545,12
20250217,092500,38284435,2550,2550,2550,2550,1051
20250217,092400,35604385,2550,2550,2550,2550,62
20250217,092300,35446285,2545,2545,2545,2545,0
20250217,092200,35446285,2545,2545,2545,2545,126
20250217,092100,35125615,2545,2545,2545,2545,6
20250217,092000,35110345,2545,2550,2550,2545,338
20250217,091900,34248490,2550,2550,2550,2550,82
20250217,091800,34039390,2550,2550,2550,2545,203
20250217,091700,33521840,2550,2550,2550,2550,0
20250217,091600,33521840,2550,2545,2550,2545,505
20250217,091500,32236610,2550,2550,2550,2545,540
20250217,091400,30862110,2550,2550,2550,2550,1
20250217,091300,30859560,2545,2545,2545,2545,9
20250217,091200,30836655,2545,2545,2545,2545,4076
20250217,091100,20463235,2545,2545,2545,2540,1130
20250217,091000,17589095,2545,2540,2545,2540,400
20250217,090900,16572595,2545,2545,2545,2545,154
20250217,090800,16180665,2545,2545,2545,2545,205
20250217,090700,15658940,2545,2545,2545,2545,9
20250217,090600,15636035,2545,2545,2545,2540,1639
20250217,090500,11471780,2540,2545,2545,2540,276
20250217,090400,10769540,2545,2545,2545,2545,20
20250217,090300,10718640,2545,2545,2545,2540,135
20250217,090200,10375710,2545,2545,2545,2545,30
20250217,090100,10299360,2540,2545,2545,2540,2276
20250217,090000,4516320,2545,2550,2550,2545,1673