KissMeData/159580/min/candle-20250217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,203100,246865620,5700,5700,5700,5700,421
20250217,203000,246865620,5700,5700,5700,5700,0
20250217,202900,246865620,5700,5700,5700,5700,0
20250217,202800,246865620,5700,5700,5700,5700,0
20250217,202700,246865620,5700,5700,5700,5700,0
20250217,202600,246865620,5700,5700,5700,5700,0
20250217,202500,246865620,5700,5700,5700,5700,0
20250217,202400,246865620,5700,5700,5700,5700,0
20250217,202300,246865620,5700,5700,5700,5700,0
20250217,202200,246865620,5700,5700,5700,5700,0
20250217,202100,246865620,5700,5700,5700,5700,0
20250217,202000,246865620,5700,5700,5700,5700,0
20250217,201900,246865620,5700,5700,5700,5700,0
20250217,201800,246865620,5700,5700,5700,5700,0
20250217,201700,246865620,5700,5700,5700,5700,0
20250217,201600,246865620,5700,5700,5700,5700,0
20250217,201500,246865620,5700,5700,5700,5700,0
20250217,201400,246865620,5700,5700,5700,5700,0
20250217,201300,246865620,5700,5700,5700,5700,0
20250217,201200,246865620,5700,5700,5700,5700,0
20250217,201100,246865620,5700,5700,5700,5700,0
20250217,201000,246865620,5700,5700,5700,5700,0
20250217,200900,246865620,5700,5700,5700,5700,0
20250217,200800,246865620,5700,5700,5700,5700,0
20250217,200700,246865620,5700,5700,5700,5700,0
20250217,200600,246865620,5700,5700,5700,5700,0
20250217,200500,246865620,5700,5700,5700,5700,0
20250217,200400,246865620,5700,5700,5700,5700,0
20250217,200300,246865620,5700,5700,5700,5700,0
20250217,200200,246865620,5700,5700,5700,5700,0
20250217,200100,246865620,5700,5700,5700,5700,421
20250217,200000,246865620,5700,5700,5700,5700,0
20250217,195900,246865620,5700,5700,5700,5700,0
20250217,195800,246865620,5700,5700,5700,5700,0
20250217,195700,246865620,5700,5700,5700,5700,0
20250217,195600,246865620,5700,5700,5700,5700,0
20250217,195500,246865620,5700,5700,5700,5700,0
20250217,195400,246865620,5700,5700,5700,5700,0
20250217,195300,246865620,5700,5700,5700,5700,0
20250217,195200,246865620,5700,5700,5700,5700,0
20250217,195100,246865620,5700,5700,5700,5700,0
20250217,195000,246865620,5700,5700,5700,5700,0
20250217,194900,246865620,5700,5700,5700,5700,0
20250217,194800,246865620,5700,5700,5700,5700,0
20250217,194700,246865620,5700,5700,5700,5700,0
20250217,194600,246865620,5700,5700,5700,5700,0
20250217,194500,246865620,5700,5700,5700,5700,0
20250217,194400,246865620,5700,5700,5700,5700,0
20250217,194300,246865620,5700,5700,5700,5700,0
20250217,194200,246865620,5700,5700,5700,5700,0
20250217,194100,246865620,5700,5700,5700,5700,0
20250217,194000,246865620,5700,5700,5700,5700,0
20250217,193900,246865620,5700,5700,5700,5700,0
20250217,193800,246865620,5700,5700,5700,5700,0
20250217,193700,246865620,5700,5700,5700,5700,0
20250217,193600,246865620,5700,5700,5700,5700,0
20250217,193500,246865620,5700,5700,5700,5700,0
20250217,193400,246865620,5700,5700,5700,5700,0
20250217,193300,246865620,5700,5700,5700,5700,0
20250217,193200,246865620,5700,5700,5700,5700,0
20250217,193100,246865620,5700,5700,5700,5700,421
20250217,193000,246865620,5700,5700,5700,5700,0
20250217,192900,246865620,5700,5700,5700,5700,0
20250217,192800,246865620,5700,5700,5700,5700,0
20250217,192700,246865620,5700,5700,5700,5700,0
20250217,192600,246865620,5700,5700,5700,5700,0
20250217,192500,246865620,5700,5700,5700,5700,0
20250217,192400,246865620,5700,5700,5700,5700,0
20250217,192300,246865620,5700,5700,5700,5700,0
20250217,192200,246865620,5700,5700,5700,5700,0
20250217,192100,246865620,5700,5700,5700,5700,0
20250217,192000,246865620,5700,5700,5700,5700,0
20250217,191900,246865620,5700,5700,5700,5700,0
20250217,191800,246865620,5700,5700,5700,5700,0
20250217,191700,246865620,5700,5700,5700,5700,0
20250217,191600,246865620,5700,5700,5700,5700,0
20250217,191500,246865620,5700,5700,5700,5700,0
20250217,191400,246865620,5700,5700,5700,5700,0
20250217,191300,246865620,5700,5700,5700,5700,0
20250217,191200,246865620,5700,5700,5700,5700,0
20250217,191100,246865620,5700,5700,5700,5700,0
20250217,191000,246865620,5700,5700,5700,5700,0
20250217,190900,246865620,5700,5700,5700,5700,0
20250217,190800,246865620,5700,5700,5700,5700,0
20250217,190700,246865620,5700,5700,5700,5700,0
20250217,190600,246865620,5700,5700,5700,5700,0
20250217,190500,246865620,5700,5700,5700,5700,0
20250217,190400,246865620,5700,5700,5700,5700,0
20250217,190300,246865620,5700,5700,5700,5700,0
20250217,190200,246865620,5700,5700,5700,5700,0
20250217,190100,246865620,5700,5700,5700,5700,421
20250217,190000,246865620,5700,5700,5700,5700,0
20250217,185900,246865620,5700,5700,5700,5700,0
20250217,185800,246865620,5700,5700,5700,5700,0
20250217,185700,246865620,5700,5700,5700,5700,0
20250217,185600,246865620,5700,5700,5700,5700,0
20250217,185500,246865620,5700,5700,5700,5700,0
20250217,185400,246865620,5700,5700,5700,5700,0
20250217,185300,246865620,5700,5700,5700,5700,0
20250217,185200,246865620,5700,5700,5700,5700,0
20250217,185100,246865620,5700,5700,5700,5700,0
20250217,185000,246865620,5700,5700,5700,5700,0
20250217,184900,246865620,5700,5700,5700,5700,0
20250217,184800,246865620,5700,5700,5700,5700,0
20250217,184700,246865620,5700,5700,5700,5700,0
20250217,184600,246865620,5700,5700,5700,5700,0
20250217,184500,246865620,5700,5700,5700,5700,0
20250217,184400,246865620,5700,5700,5700,5700,0
20250217,184300,246865620,5700,5700,5700,5700,0
20250217,184200,246865620,5700,5700,5700,5700,0
20250217,184100,246865620,5700,5700,5700,5700,0
20250217,184000,246865620,5700,5700,5700,5700,0
20250217,183900,246865620,5700,5700,5700,5700,0
20250217,183800,246865620,5700,5700,5700,5700,0
20250217,183700,246865620,5700,5700,5700,5700,0
20250217,183600,246865620,5700,5700,5700,5700,0
20250217,183500,246865620,5700,5700,5700,5700,0
20250217,183400,246865620,5700,5700,5700,5700,0
20250217,183300,246865620,5700,5700,5700,5700,0
20250217,183200,246865620,5700,5700,5700,5700,0
20250217,183100,246865620,5700,5700,5700,5700,421
20250217,183000,246865620,5700,5700,5700,5700,0
20250217,182900,246865620,5700,5700,5700,5700,0
20250217,182800,246865620,5700,5700,5700,5700,0
20250217,182700,246865620,5700,5700,5700,5700,0
20250217,182600,246865620,5700,5700,5700,5700,0
20250217,182500,246865620,5700,5700,5700,5700,0
20250217,182400,246865620,5700,5700,5700,5700,0
20250217,182300,246865620,5700,5700,5700,5700,0
20250217,182200,246865620,5700,5700,5700,5700,0
20250217,182100,246865620,5700,5700,5700,5700,0
20250217,182000,246865620,5700,5700,5700,5700,0
20250217,181900,246865620,5700,5700,5700,5700,0
20250217,181800,246865620,5700,5700,5700,5700,0
20250217,181700,246865620,5700,5700,5700,5700,0
20250217,181600,246865620,5700,5700,5700,5700,0
20250217,181500,246865620,5700,5700,5700,5700,0
20250217,181400,246865620,5700,5700,5700,5700,0
20250217,181300,246865620,5700,5700,5700,5700,0
20250217,181200,246865620,5700,5700,5700,5700,0
20250217,181100,246865620,5700,5700,5700,5700,0
20250217,181000,246865620,5700,5700,5700,5700,0
20250217,180900,246865620,5700,5700,5700,5700,0
20250217,180800,246865620,5700,5700,5700,5700,0
20250217,180700,246865620,5700,5700,5700,5700,0
20250217,180600,246865620,5700,5700,5700,5700,0
20250217,180500,246865620,5700,5700,5700,5700,0
20250217,180400,246865620,5700,5700,5700,5700,0
20250217,180300,246865620,5700,5700,5700,5700,0
20250217,180200,246865620,5700,5700,5700,5700,0
20250217,180100,246865620,5700,5700,5700,5700,421
20250217,180000,246865620,5700,5700,5700,5700,0
20250217,175900,246865620,5700,5700,5700,5700,0
20250217,175800,246865620,5700,5700,5700,5700,0
20250217,175700,246865620,5700,5700,5700,5700,0
20250217,175600,246865620,5700,5700,5700,5700,0
20250217,175500,246865620,5700,5700,5700,5700,0
20250217,175400,246865620,5700,5700,5700,5700,0
20250217,175300,246865620,5700,5700,5700,5700,0
20250217,175200,246865620,5700,5700,5700,5700,0
20250217,175100,246865620,5700,5700,5700,5700,0
20250217,175000,246865620,5700,5700,5700,5700,0
20250217,174900,246865620,5700,5700,5700,5700,0
20250217,174800,246865620,5700,5700,5700,5700,0
20250217,174700,246865620,5700,5700,5700,5700,0
20250217,174600,246865620,5700,5700,5700,5700,0
20250217,174500,246865620,5700,5700,5700,5700,0
20250217,174400,246865620,5700,5700,5700,5700,0
20250217,174300,246865620,5700,5700,5700,5700,0
20250217,174200,246865620,5700,5700,5700,5700,0
20250217,174100,246865620,5700,5700,5700,5700,0
20250217,174000,246865620,5700,5700,5700,5700,0
20250217,173900,246865620,5700,5700,5700,5700,0
20250217,173800,246865620,5700,5700,5700,5700,0
20250217,173700,246865620,5700,5700,5700,5700,0
20250217,173600,246865620,5700,5700,5700,5700,0
20250217,173500,246865620,5700,5700,5700,5700,0
20250217,173400,246865620,5700,5700,5700,5700,0
20250217,173300,246865620,5700,5700,5700,5700,0
20250217,173200,246865620,5700,5700,5700,5700,0
20250217,173100,246865620,5700,5700,5700,5700,421
20250217,173000,246865620,5700,5700,5700,5700,0
20250217,172900,246865620,5700,5700,5700,5700,0
20250217,172800,246865620,5700,5700,5700,5700,0
20250217,172700,246865620,5700,5700,5700,5700,0
20250217,172600,246865620,5700,5700,5700,5700,0
20250217,172500,246865620,5700,5700,5700,5700,0
20250217,172400,246865620,5700,5700,5700,5700,0
20250217,172300,246865620,5700,5700,5700,5700,0
20250217,172200,246865620,5700,5700,5700,5700,0
20250217,172100,246865620,5700,5700,5700,5700,0
20250217,172000,246865620,5700,5700,5700,5700,0
20250217,171900,246865620,5700,5700,5700,5700,0
20250217,171800,246865620,5700,5700,5700,5700,0
20250217,171700,246865620,5700,5700,5700,5700,0
20250217,171600,246865620,5700,5700,5700,5700,0
20250217,171500,246865620,5700,5700,5700,5700,0
20250217,171400,246865620,5700,5700,5700,5700,0
20250217,171300,246865620,5700,5700,5700,5700,0
20250217,171200,246865620,5700,5700,5700,5700,0
20250217,171100,246865620,5700,5700,5700,5700,0
20250217,171000,246865620,5700,5700,5700,5700,0
20250217,170900,246865620,5700,5700,5700,5700,0
20250217,170800,246865620,5700,5700,5700,5700,0
20250217,170700,246865620,5700,5700,5700,5700,0
20250217,170600,246865620,5700,5700,5700,5700,0
20250217,170500,246865620,5700,5700,5700,5700,0
20250217,170400,246865620,5700,5700,5700,5700,0
20250217,170300,246865620,5700,5700,5700,5700,0
20250217,170200,246865620,5700,5700,5700,5700,0
20250217,170100,246865620,5700,5700,5700,5700,421
20250217,170000,246865620,5700,5700,5700,5700,0
20250217,165900,246865620,5700,5700,5700,5700,0
20250217,165800,246865620,5700,5700,5700,5700,0
20250217,165700,246865620,5700,5700,5700,5700,0
20250217,165600,246865620,5700,5700,5700,5700,0
20250217,165500,246865620,5700,5700,5700,5700,0
20250217,165400,246865620,5700,5700,5700,5700,0
20250217,165300,246865620,5700,5700,5700,5700,0
20250217,165200,246865620,5700,5700,5700,5700,0
20250217,165100,246865620,5700,5700,5700,5700,0
20250217,165000,246865620,5700,5700,5700,5700,0
20250217,164900,246865620,5700,5700,5700,5700,0
20250217,164800,246865620,5700,5700,5700,5700,0
20250217,164700,246865620,5700,5700,5700,5700,0
20250217,164600,246865620,5700,5700,5700,5700,0
20250217,164500,246865620,5700,5700,5700,5700,0
20250217,164400,246865620,5700,5700,5700,5700,0
20250217,164300,246865620,5700,5700,5700,5700,0
20250217,164200,246865620,5700,5700,5700,5700,0
20250217,164100,246865620,5700,5700,5700,5700,0
20250217,164000,246865620,5700,5700,5700,5700,0
20250217,163900,246865620,5700,5700,5700,5700,0
20250217,163800,246865620,5700,5700,5700,5700,0
20250217,163700,246865620,5700,5700,5700,5700,0
20250217,163600,246865620,5700,5700,5700,5700,0
20250217,163500,246865620,5700,5700,5700,5700,0
20250217,163400,246865620,5700,5700,5700,5700,0
20250217,163300,246865620,5700,5700,5700,5700,0
20250217,163200,246865620,5700,5700,5700,5700,0
20250217,163100,246865620,5700,5700,5700,5700,421
20250217,163000,246865620,5700,5700,5700,5700,0
20250217,162900,246865620,5700,5700,5700,5700,0
20250217,162800,246865620,5700,5700,5700,5700,0
20250217,162700,246865620,5700,5700,5700,5700,0
20250217,162600,246865620,5700,5700,5700,5700,0
20250217,162500,246865620,5700,5700,5700,5700,0
20250217,162400,246865620,5700,5700,5700,5700,0
20250217,162300,246865620,5700,5700,5700,5700,0
20250217,162200,246865620,5700,5700,5700,5700,0
20250217,162100,246865620,5700,5700,5700,5700,0
20250217,162000,246865620,5700,5700,5700,5700,0
20250217,161900,246865620,5700,5700,5700,5700,0
20250217,161800,246865620,5700,5700,5700,5700,0
20250217,161700,246865620,5700,5700,5700,5700,0
20250217,161600,246865620,5700,5700,5700,5700,0
20250217,161500,246865620,5700,5700,5700,5700,0
20250217,161400,246865620,5700,5700,5700,5700,0
20250217,161300,246865620,5700,5700,5700,5700,0
20250217,161200,246865620,5700,5700,5700,5700,0
20250217,161100,246865620,5700,5700,5700,5700,0
20250217,161000,246865620,5700,5700,5700,5700,0
20250217,160900,246865620,5700,5700,5700,5700,0
20250217,160800,246865620,5700,5700,5700,5700,0
20250217,160700,246865620,5700,5700,5700,5700,0
20250217,160600,246865620,5700,5700,5700,5700,0
20250217,160500,246865620,5700,5700,5700,5700,0
20250217,160400,246865620,5700,5700,5700,5700,0
20250217,160300,246865620,5700,5700,5700,5700,0
20250217,160200,246865620,5700,5700,5700,5700,0
20250217,160100,246865620,5700,5700,5700,5700,421
20250217,160000,246865620,5700,5700,5700,5700,0
20250217,155900,246865620,5700,5700,5700,5700,0
20250217,155800,246865620,5700,5700,5700,5700,0
20250217,155700,246865620,5700,5700,5700,5700,0
20250217,155600,246865620,5700,5700,5700,5700,0
20250217,155500,246865620,5700,5700,5700,5700,0
20250217,155400,246865620,5700,5700,5700,5700,0
20250217,155300,246865620,5700,5700,5700,5700,0
20250217,155200,246865620,5700,5700,5700,5700,0
20250217,155100,246865620,5700,5700,5700,5700,0
20250217,155000,246865620,5700,5700,5700,5700,0
20250217,154900,246865620,5700,5700,5700,5700,0
20250217,154800,246865620,5700,5700,5700,5700,0
20250217,154700,246865620,5700,5700,5700,5700,0
20250217,154600,246865620,5700,5700,5700,5700,0
20250217,154500,246865620,5700,5700,5700,5700,0
20250217,154400,246865620,5700,5700,5700,5700,0
20250217,154300,246865620,5700,5700,5700,5700,0
20250217,154200,246865620,5700,5700,5700,5700,0
20250217,154100,246865620,5700,5700,5700,5700,0
20250217,154000,246865620,5700,5700,5700,5700,0
20250217,153900,246865620,5700,5700,5700,5700,0
20250217,153800,246865620,5700,5700,5700,5700,0
20250217,153700,246865620,5700,5700,5700,5700,0
20250217,153600,246865620,5700,5700,5700,5700,0
20250217,153500,246865620,5700,5700,5700,5700,0
20250217,153400,246865620,5700,5700,5700,5700,0
20250217,153300,246865620,5700,5700,5700,5700,0
20250217,153200,246865620,5700,5700,5700,5700,0
20250217,153100,246865620,5700,5700,5700,5700,421
20250217,153000,246865620,5700,5700,5700,5700,421
20250217,152900,244465920,5680,5680,5680,5680,0
20250217,152800,244465920,5680,5680,5680,5680,0
20250217,152700,244465920,5680,5680,5680,5680,0
20250217,152600,244465920,5680,5680,5680,5680,0
20250217,152500,244465920,5680,5680,5680,5680,0
20250217,152400,244465920,5680,5680,5680,5680,0
20250217,152300,244465920,5680,5680,5680,5680,0
20250217,152200,244465920,5680,5680,5680,5680,0
20250217,152100,244465920,5680,5680,5680,5680,0
20250217,152000,244465920,5680,5680,5680,5680,0
20250217,151900,244465920,5680,5690,5690,5680,149
20250217,151800,243619350,5720,5720,5720,5720,0
20250217,151700,243619350,5720,5720,5720,5720,0
20250217,151600,243619350,5720,5680,5720,5670,422
20250217,151500,241224050,5700,5690,5700,5690,264
20250217,151400,239721880,5710,5710,5710,5710,0
20250217,151300,239721880,5710,5710,5710,5710,1
20250217,151200,239716170,5700,5700,5700,5700,48
20250217,151100,239442570,5710,5700,5710,5700,16
20250217,151000,239351360,5710,5710,5710,5710,0
20250217,150900,239351360,5710,5710,5710,5710,0
20250217,150800,239351360,5710,5710,5710,5710,0
20250217,150700,239351360,5710,5710,5710,5710,0
20250217,150600,239351360,5710,5710,5710,5710,0
20250217,150500,239351360,5710,5710,5710,5710,0
20250217,150400,239351360,5710,5710,5710,5710,0
20250217,150300,239351360,5710,5710,5710,5710,5
20250217,150200,239322810,5710,5710,5710,5710,0
20250217,150100,239322810,5710,5710,5710,5710,5
20250217,150000,239294260,5710,5700,5710,5700,3
20250217,145900,239277150,5710,5710,5710,5710,0
20250217,145800,239277150,5710,5710,5710,5710,0
20250217,145700,239277150,5710,5710,5710,5710,0
20250217,145600,239277150,5710,5710,5710,5710,1
20250217,145500,239271440,5700,5700,5700,5700,86
20250217,145400,238781240,5710,5710,5710,5710,0
20250217,145300,238781240,5710,5710,5710,5710,0
20250217,145200,238781240,5710,5700,5710,5700,504
20250217,145100,235903650,5710,5710,5710,5710,0
20250217,145000,235903650,5710,5710,5710,5710,0
20250217,144900,235903650,5710,5710,5710,5710,1000
20250217,144800,230193650,5710,5710,5710,5710,0
20250217,144700,230193650,5710,5690,5710,5690,18
20250217,144600,230091210,5690,5690,5690,5690,87
20250217,144500,229596180,5710,5710,5710,5710,0
20250217,144400,229596180,5710,5710,5710,5710,0
20250217,144300,229596180,5710,5710,5710,5710,0
20250217,144200,229596180,5710,5710,5710,5710,0
20250217,144100,229596180,5710,5710,5710,5710,0
20250217,144000,229596180,5710,5710,5710,5710,3
20250217,143900,229579050,5710,5680,5710,5660,499
20250217,143800,226750080,5680,5680,5680,5680,1
20250217,143700,226744400,5710,5710,5710,5710,0
20250217,143600,226744400,5710,5710,5710,5710,0
20250217,143500,226744400,5710,5690,5710,5680,449
20250217,143400,224193520,5720,5720,5720,5720,0
20250217,143300,224193520,5720,5720,5720,5720,0
20250217,143200,224193520,5720,5720,5720,5720,0
20250217,143100,224193520,5720,5720,5720,5720,0
20250217,143000,224193520,5720,5720,5720,5720,0
20250217,142900,224193520,5720,5720,5720,5720,0
20250217,142800,224193520,5720,5720,5720,5720,0
20250217,142700,224193520,5720,5720,5720,5720,5
20250217,142600,224164920,5720,5720,5720,5720,5
20250217,142500,224136320,5720,5720,5720,5720,0
20250217,142400,224136320,5720,5720,5720,5720,1
20250217,142300,224130600,5700,5700,5700,5700,0
20250217,142200,224130600,5700,5700,5700,5700,174
20250217,142100,223138800,5720,5720,5720,5720,0
20250217,142000,223138800,5720,5720,5720,5720,1
20250217,141900,223133080,5700,5700,5700,5700,157
20250217,141800,222238180,5720,5720,5720,5720,0
20250217,141700,222238180,5720,5720,5720,5720,1
20250217,141600,222232460,5700,5700,5700,5700,0
20250217,141500,222232460,5700,5720,5720,5700,6
20250217,141400,222198180,5720,5720,5720,5720,0
20250217,141300,222198180,5720,5720,5720,5720,0
20250217,141200,222198180,5720,5720,5720,5720,10
20250217,141100,222140980,5720,5720,5720,5720,0
20250217,141000,222140980,5720,5720,5720,5720,0
20250217,140900,222140980,5720,5720,5720,5720,0
20250217,140800,222140980,5720,5720,5720,5720,1
20250217,140700,222135260,5690,5690,5690,5690,18
20250217,140600,222032840,5690,5690,5690,5690,0
20250217,140500,222032840,5690,5690,5690,5690,0
20250217,140400,222032840,5690,5700,5700,5690,658
20250217,140300,218287820,5700,5700,5700,5700,0
20250217,140200,218287820,5700,5700,5700,5700,0
20250217,140100,218287820,5700,5700,5700,5700,0
20250217,140000,218287820,5700,5700,5700,5700,0
20250217,135900,218287820,5700,5700,5700,5700,20
20250217,135800,218173820,5700,5700,5700,5700,20
20250217,135700,218059820,5690,5690,5690,5690,101
20250217,135600,217485130,5700,5700,5700,5700,0
20250217,135500,217485130,5700,5700,5700,5700,0
20250217,135400,217485130,5700,5700,5700,5700,0
20250217,135300,217485130,5700,5700,5700,5700,0
20250217,135200,217485130,5700,5700,5700,5700,2
20250217,135100,217473730,5690,5690,5690,5690,0
20250217,135000,217473730,5690,5690,5690,5690,0
20250217,134900,217473730,5690,5690,5690,5690,0
20250217,134800,217473730,5690,5690,5690,5690,0
20250217,134700,217473730,5690,5700,5700,5690,10
20250217,134600,217416740,5700,5700,5700,5700,198
20250217,134500,216288140,5700,5720,5720,5700,554
20250217,134400,213130320,5720,5720,5720,5720,100
20250217,134300,212558320,5720,5720,5720,5720,30
20250217,134200,212386720,5720,5720,5720,5720,0
20250217,134100,212386720,5720,5720,5720,5720,1
20250217,134000,212381000,5720,5710,5720,5710,1003
20250217,133900,206644050,5690,5690,5690,5690,0
20250217,133800,206644050,5690,5690,5690,5690,0
20250217,133700,206644050,5690,5700,5700,5690,70
20250217,133600,206245460,5710,5710,5710,5710,0
20250217,133500,206245460,5710,5710,5710,5710,0
20250217,133400,206245460,5710,5710,5710,5710,0
20250217,133300,206245460,5710,5710,5710,5710,0
20250217,133200,206245460,5710,5710,5710,5710,0
20250217,133100,206245460,5710,5710,5710,5710,100
20250217,133000,205674460,5710,5710,5710,5710,0
20250217,132900,205674460,5710,5710,5710,5710,1
20250217,132800,205668750,5710,5710,5710,5710,0
20250217,132700,205668750,5710,5710,5710,5710,76
20250217,132600,205234790,5720,5720,5720,5720,0
20250217,132500,205234790,5720,5720,5720,5720,0
20250217,132400,205234790,5720,5720,5720,5720,0
20250217,132300,205234790,5720,5720,5720,5720,0
20250217,132200,205234790,5720,5720,5720,5720,20
20250217,132100,205120390,5720,5720,5720,5720,0
20250217,132000,205120390,5720,5720,5720,5720,0
20250217,131900,205120390,5720,5720,5720,5720,0
20250217,131800,205120390,5720,5720,5720,5720,0
20250217,131700,205120390,5720,5720,5720,5720,0
20250217,131600,205120390,5720,5720,5720,5720,5
20250217,131500,205091790,5720,5720,5720,5720,0
20250217,131400,205091790,5720,5720,5720,5720,0
20250217,131300,205091790,5720,5720,5720,5720,0
20250217,131200,205091790,5720,5720,5720,5720,0
20250217,131100,205091790,5720,5720,5720,5720,0
20250217,131000,205091790,5720,5720,5720,5720,0
20250217,130900,205091790,5720,5720,5720,5720,0
20250217,130800,205091790,5720,5720,5720,5720,0
20250217,130700,205091790,5720,5720,5720,5720,0
20250217,130600,205091790,5720,5720,5720,5720,0
20250217,130500,205091790,5720,5720,5720,5720,1
20250217,130400,205086070,5720,5720,5720,5720,0
20250217,130300,205086070,5720,5720,5720,5720,0
20250217,130200,205086070,5720,5720,5720,5720,0
20250217,130100,205086070,5720,5720,5720,5720,28
20250217,130000,204925910,5700,5700,5700,5700,0
20250217,125900,204925910,5700,5700,5700,5700,0
20250217,125800,204925910,5700,5700,5700,5700,0
20250217,125700,204925910,5700,5700,5700,5700,0
20250217,125600,204925910,5700,5700,5700,5700,0
20250217,125500,204925910,5700,5700,5700,5700,0
20250217,125400,204925910,5700,5700,5700,5700,0
20250217,125300,204925910,5700,5700,5700,5700,0
20250217,125200,204925910,5700,5700,5700,5700,0
20250217,125100,204925910,5700,5700,5700,5700,200
20250217,125000,203785910,5720,5720,5720,5720,0
20250217,124900,203785910,5720,5720,5720,5720,0
20250217,124800,203785910,5720,5720,5720,5720,0
20250217,124700,203785910,5720,5720,5720,5720,0
20250217,124600,203785910,5720,5720,5720,5720,19
20250217,124500,203677230,5720,5720,5720,5720,6
20250217,124400,203642910,5710,5710,5710,5710,0
20250217,124300,203642910,5710,5710,5710,5710,76
20250217,124200,203208950,5710,5710,5710,5710,0
20250217,124100,203208950,5710,5710,5710,5710,0
20250217,124000,203208950,5710,5710,5710,5710,0
20250217,123900,203208950,5710,5690,5710,5690,2
20250217,123800,203197550,5720,5720,5720,5720,0
20250217,123700,203197550,5720,5720,5720,5720,0
20250217,123600,203197550,5720,5720,5720,5720,20
20250217,123500,203083150,5720,5720,5720,5720,0
20250217,123400,203083150,5720,5720,5720,5720,0
20250217,123300,203083150,5720,5680,5720,5680,401
20250217,123200,200805430,5720,5720,5720,5720,0
20250217,123100,200805430,5720,5720,5720,5720,0
20250217,123000,200805430,5720,5690,5730,5680,4012
20250217,122900,178012490,5690,5700,5700,5690,3000
20250217,122800,160919850,5700,5720,5720,5700,1026
20250217,122700,155061100,5720,5720,5720,5720,0
20250217,122600,155061100,5720,5720,5720,5720,1
20250217,122500,155055380,5750,5750,5750,5750,0
20250217,122400,155055380,5750,5750,5750,5750,0
20250217,122300,155055380,5750,5750,5750,5750,0
20250217,122200,155055380,5750,5750,5750,5750,0
20250217,122100,155055380,5750,5740,5750,5740,390
20250217,122000,152816770,5740,5740,5740,5740,0
20250217,121900,152816770,5740,5730,5740,5730,535
20250217,121800,149746250,5730,5730,5730,5730,0
20250217,121700,149746250,5730,5730,5730,5730,0
20250217,121600,149746250,5730,5730,5730,5730,0
20250217,121500,149746250,5730,5730,5730,5730,0
20250217,121400,149746250,5730,5730,5730,5730,3
20250217,121300,149729060,5730,5730,5730,5730,0
20250217,121200,149729060,5730,5730,5730,5730,10
20250217,121100,149671760,5730,5730,5730,5730,1
20250217,121000,149666030,5730,5730,5730,5730,5
20250217,120900,149637380,5730,5730,5730,5730,0
20250217,120800,149637380,5730,5730,5730,5730,0
20250217,120700,149637380,5730,5730,5730,5730,0
20250217,120600,149637380,5730,5730,5730,5730,20
20250217,120500,149522780,5730,5730,5730,5730,2
20250217,120400,149511320,5730,5730,5730,5730,0
20250217,120300,149511320,5730,5730,5730,5730,0
20250217,120200,149511320,5730,5730,5730,5730,0
20250217,120100,149511320,5730,5720,5730,5720,73
20250217,120000,149093660,5740,5730,5740,5730,358
20250217,115900,147042280,5720,5720,5720,5720,66
20250217,115800,146664760,5730,5730,5730,5730,0
20250217,115700,146664760,5730,5730,5730,5730,0
20250217,115600,146664760,5730,5730,5730,5730,1
20250217,115500,146659030,5720,5720,5720,5720,1
20250217,115400,146653310,5730,5730,5730,5730,0
20250217,115300,146653310,5730,5730,5730,5730,1
20250217,115200,146647580,5720,5730,5730,5720,113
20250217,115100,146001190,5730,5730,5730,5730,1
20250217,115000,145995460,5720,5720,5720,5720,10
20250217,114900,145938260,5730,5730,5730,5730,0
20250217,114800,145938260,5730,5730,5730,5730,0
20250217,114700,145938260,5730,5730,5730,5730,0
20250217,114600,145938260,5730,5730,5730,5730,0
20250217,114500,145938260,5730,5730,5730,5730,0
20250217,114400,145938260,5730,5730,5730,5730,0
20250217,114300,145938260,5730,5730,5730,5730,0
20250217,114200,145938260,5730,5730,5730,5730,0
20250217,114100,145938260,5730,5730,5730,5730,0
20250217,114000,145938260,5730,5730,5730,5730,3
20250217,113900,145921070,5740,5740,5740,5740,0
20250217,113800,145921070,5740,5740,5740,5740,0
20250217,113700,145921070,5740,5740,5740,5740,0
20250217,113600,145921070,5740,5740,5740,5740,0
20250217,113500,145921070,5740,5740,5740,5740,0
20250217,113400,145921070,5740,5730,5740,5700,2084
20250217,113300,134023960,5740,5740,5740,5740,11
20250217,113200,133960820,5740,5740,5740,5740,7
20250217,113100,133920640,5740,5740,5740,5740,2
20250217,113000,133909160,5740,5740,5740,5740,4
20250217,112900,133886200,5730,5730,5730,5730,2
20250217,112800,133874740,5750,5750,5750,5750,0
20250217,112700,133874740,5750,5740,5750,5740,399
20250217,112600,131584470,5730,5730,5730,5730,0
20250217,112500,131584470,5730,5730,5730,5730,1111
20250217,112400,125218440,5730,5730,5730,5730,0
20250217,112300,125218440,5730,5730,5730,5730,0
20250217,112200,125218440,5730,5730,5730,5730,0
20250217,112100,125218440,5730,5730,5730,5730,10
20250217,112000,125161140,5730,5730,5730,5730,10
20250217,111900,125103840,5730,5740,5740,5730,42
20250217,111800,124863160,5740,5740,5740,5740,0
20250217,111700,124863160,5740,5740,5740,5740,43
20250217,111600,124616340,5740,5740,5740,5740,43
20250217,111500,124369520,5740,5700,5740,5700,297
20250217,111400,122676580,5710,5710,5710,5710,391
20250217,111300,120443970,5740,5740,5740,5740,0
20250217,111200,120443970,5740,5740,5740,5740,0
20250217,111100,120443970,5740,5740,5740,5740,0
20250217,111000,120443970,5740,5740,5740,5740,0
20250217,110900,120443970,5740,5730,5740,5730,5
20250217,110800,120415310,5730,5730,5730,5730,0
20250217,110700,120415310,5730,5730,5730,5730,0
20250217,110600,120415310,5730,5730,5730,5730,0
20250217,110500,120415310,5730,5720,5730,5720,1035
20250217,110400,114494770,5730,5730,5730,5730,0
20250217,110300,114494770,5730,5730,5730,5730,0
20250217,110200,114494770,5730,5730,5730,5730,0
20250217,110100,114494770,5730,5730,5730,5730,0
20250217,110000,114494770,5730,5730,5730,5730,2
20250217,105900,114483310,5730,5730,5730,5720,60
20250217,105800,114139710,5740,5740,5740,5740,0
20250217,105700,114139710,5740,5740,5740,5740,0
20250217,105600,114139710,5740,5740,5740,5740,0
20250217,105500,114139710,5740,5740,5740,5740,0
20250217,105400,114139710,5740,5740,5740,5740,0
20250217,105300,114139710,5740,5740,5740,5740,6
20250217,105200,114105270,5740,5730,5740,5730,7
20250217,105100,114065130,5730,5730,5730,5730,200
20250217,105000,112919130,5740,5740,5740,5740,1
20250217,104900,112913390,5740,5740,5740,5740,106
20250217,104800,112304950,5740,5740,5740,5740,2
20250217,104700,112293470,5740,5740,5740,5740,0
20250217,104600,112293470,5740,5740,5740,5740,0
20250217,104500,112293470,5740,5740,5740,5740,0
20250217,104400,112293470,5740,5740,5740,5740,0
20250217,104300,112293470,5740,5740,5740,5740,0
20250217,104200,112293470,5740,5740,5740,5740,0
20250217,104100,112293470,5740,5740,5740,5740,1
20250217,104000,112287730,5740,5730,5740,5730,22
20250217,103900,112161570,5750,5750,5750,5750,0
20250217,103800,112161570,5750,5750,5750,5750,0
20250217,103700,112161570,5750,5750,5750,5750,1
20250217,103600,112155820,5750,5750,5750,5750,0
20250217,103500,112155820,5750,5750,5750,5750,0
20250217,103400,112155820,5750,5750,5750,5750,3
20250217,103300,112138570,5750,5750,5750,5750,0
20250217,103200,112138570,5750,5730,5750,5730,137
20250217,103100,111353500,5730,5730,5730,5730,1
20250217,103000,111347770,5730,5730,5730,5730,0
20250217,102900,111347770,5730,5730,5730,5730,0
20250217,102800,111347770,5730,5730,5730,5700,5
20250217,102700,111319210,5700,5700,5730,5700,26
20250217,102600,111170890,5700,5710,5710,5700,1205
20250217,102500,104299390,5730,5730,5730,5730,0
20250217,102400,104299390,5730,5730,5730,5730,0
20250217,102300,104299390,5730,5730,5730,5720,317
20250217,102200,102486120,5720,5720,5720,5720,1
20250217,102100,102480400,5720,5720,5720,5720,177
20250217,102000,101467960,5720,5720,5720,5720,0
20250217,101900,101467960,5720,5720,5720,5720,0
20250217,101800,101467960,5720,5720,5720,5720,0
20250217,101700,101467960,5720,5720,5720,5720,10
20250217,101600,101410760,5720,5720,5720,5720,2
20250217,101500,101399320,5720,5700,5720,5700,1881
20250217,101400,90677600,5730,5730,5730,5730,1
20250217,101300,90671870,5700,5720,5720,5700,300
20250217,101200,88959600,5730,5730,5730,5710,765
20250217,101100,84588710,5730,5730,5730,5730,0
20250217,101000,84588710,5730,5730,5730,5730,0
20250217,100900,84588710,5730,5730,5730,5730,17
20250217,100800,84491300,5710,5710,5710,5710,0
20250217,100700,84491300,5710,5710,5710,5710,25
20250217,100600,84348550,5730,5730,5730,5730,0
20250217,100500,84348550,5730,5730,5730,5730,2
20250217,100400,84337090,5730,5730,5730,5730,13
20250217,100300,84262600,5700,5700,5700,5700,0
20250217,100200,84262600,5700,5710,5710,5700,600
20250217,100100,80839210,5760,5760,5760,5710,202
20250217,100000,79684860,5720,5720,5720,5720,420
20250217,095900,77282460,5760,5760,5760,5760,1
20250217,095800,77276700,5720,5740,5740,5720,200
20250217,095700,76130020,5760,5740,5760,5740,31
20250217,095600,75952060,5770,5770,5770,5770,0
20250217,095500,75952060,5770,5770,5770,5770,0
20250217,095400,75952060,5770,5770,5770,5770,0
20250217,095300,75952060,5770,5770,5770,5770,1
20250217,095200,75946290,5770,5770,5770,5770,2
20250217,095100,75934750,5770,5740,5770,5740,235
20250217,095000,74585700,5770,5770,5770,5770,19
20250217,094900,74476070,5770,5770,5770,5770,0
20250217,094800,74476070,5770,5770,5770,5770,691
20250217,094700,70489000,5770,5770,5770,5770,0
20250217,094600,70489000,5770,5770,5770,5770,0
20250217,094500,70489000,5770,5770,5770,5770,0
20250217,094400,70489000,5770,5770,5770,5770,0
20250217,094300,70489000,5770,5770,5770,5770,3
20250217,094200,70471690,5730,5740,5740,5730,600
20250217,094100,67033680,5770,5770,5770,5770,50
20250217,094000,66745180,5770,5740,5770,5740,713
20250217,093900,62652530,5770,5770,5770,5770,0
20250217,093800,62652530,5770,5770,5770,5770,0
20250217,093700,62652530,5770,5770,5770,5770,1
20250217,093600,62646760,5730,5730,5730,5730,0
20250217,093500,62646760,5730,5730,5730,5730,1000
20250217,093400,56916760,5720,5720,5720,5720,821
20250217,093300,52220640,5720,5720,5720,5720,0
20250217,093200,52220640,5720,5720,5720,5720,0
20250217,093100,52220640,5720,5720,5720,5720,1
20250217,093000,52214920,5710,5710,5710,5710,641
20250217,092900,48554810,5710,5710,5710,5710,846
20250217,092800,43724150,5720,5720,5720,5720,178
20250217,092700,42705990,5750,5750,5750,5750,25
20250217,092600,42562240,5750,5740,5750,5740,279
20250217,092500,40960770,5740,5740,5740,5740,826
20250217,092400,36219530,5740,5740,5740,5740,0
20250217,092300,36219530,5740,5740,5740,5740,15
20250217,092200,36133430,5740,5740,5740,5740,1
20250217,092100,36127690,5730,5740,5740,5730,210
20250217,092000,34924290,5740,5750,5750,5740,211
20250217,091900,33712520,5770,5770,5770,5770,7
20250217,091800,33672130,5770,5750,5770,5750,786
20250217,091700,29145940,5750,5740,5760,5740,249
20250217,091600,27714700,5760,5760,5760,5760,1
20250217,091500,27708940,5730,5730,5730,5730,1059
20250217,091400,21640870,5760,5760,5760,5760,12
20250217,091300,21571750,5760,5760,5760,5760,1028
20250217,091200,15650470,5770,5770,5770,5770,0
20250217,091100,15650470,5770,5770,5770,5770,0
20250217,091000,15650470,5770,5760,5770,5740,570
20250217,090900,12368780,5780,5780,5780,5780,0
20250217,090800,12368780,5780,5780,5780,5780,0
20250217,090700,12368780,5780,5780,5780,5780,2
20250217,090600,12357220,5750,5740,5750,5740,959
20250217,090500,6843500,5740,5740,5740,5740,2
20250217,090400,6832020,5710,5710,5710,5710,813
20250217,090300,2189790,5740,5740,5740,5740,1
20250217,090200,2184050,5730,5730,5730,5730,100
20250217,090100,1611050,5740,5740,5740,5700,96
20250217,090000,1063370,5730,5750,5750,5730,185