KissMeData/170030/min/candle-20250217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,203300,70617090,5040,5040,5040,5040,126
20250217,203200,70617090,5040,5040,5040,5040,0
20250217,203100,70617090,5040,5040,5040,5040,0
20250217,203000,70617090,5040,5040,5040,5040,0
20250217,202900,70617090,5040,5040,5040,5040,0
20250217,202800,70617090,5040,5040,5040,5040,0
20250217,202700,70617090,5040,5040,5040,5040,0
20250217,202600,70617090,5040,5040,5040,5040,0
20250217,202500,70617090,5040,5040,5040,5040,0
20250217,202400,70617090,5040,5040,5040,5040,0
20250217,202300,70617090,5040,5040,5040,5040,0
20250217,202200,70617090,5040,5040,5040,5040,0
20250217,202100,70617090,5040,5040,5040,5040,0
20250217,202000,70617090,5040,5040,5040,5040,0
20250217,201900,70617090,5040,5040,5040,5040,0
20250217,201800,70617090,5040,5040,5040,5040,0
20250217,201700,70617090,5040,5040,5040,5040,0
20250217,201600,70617090,5040,5040,5040,5040,0
20250217,201500,70617090,5040,5040,5040,5040,0
20250217,201400,70617090,5040,5040,5040,5040,0
20250217,201300,70617090,5040,5040,5040,5040,0
20250217,201200,70617090,5040,5040,5040,5040,0
20250217,201100,70617090,5040,5040,5040,5040,0
20250217,201000,70617090,5040,5040,5040,5040,0
20250217,200900,70617090,5040,5040,5040,5040,0
20250217,200800,70617090,5040,5040,5040,5040,0
20250217,200700,70617090,5040,5040,5040,5040,0
20250217,200600,70617090,5040,5040,5040,5040,0
20250217,200500,70617090,5040,5040,5040,5040,0
20250217,200400,70617090,5040,5040,5040,5040,0
20250217,200300,70617090,5040,5040,5040,5040,126
20250217,200200,70617090,5040,5040,5040,5040,0
20250217,200100,70617090,5040,5040,5040,5040,0
20250217,200000,70617090,5040,5040,5040,5040,0
20250217,195900,70617090,5040,5040,5040,5040,0
20250217,195800,70617090,5040,5040,5040,5040,0
20250217,195700,70617090,5040,5040,5040,5040,0
20250217,195600,70617090,5040,5040,5040,5040,0
20250217,195500,70617090,5040,5040,5040,5040,0
20250217,195400,70617090,5040,5040,5040,5040,0
20250217,195300,70617090,5040,5040,5040,5040,0
20250217,195200,70617090,5040,5040,5040,5040,0
20250217,195100,70617090,5040,5040,5040,5040,0
20250217,195000,70617090,5040,5040,5040,5040,0
20250217,194900,70617090,5040,5040,5040,5040,0
20250217,194800,70617090,5040,5040,5040,5040,0
20250217,194700,70617090,5040,5040,5040,5040,0
20250217,194600,70617090,5040,5040,5040,5040,0
20250217,194500,70617090,5040,5040,5040,5040,0
20250217,194400,70617090,5040,5040,5040,5040,0
20250217,194300,70617090,5040,5040,5040,5040,0
20250217,194200,70617090,5040,5040,5040,5040,0
20250217,194100,70617090,5040,5040,5040,5040,0
20250217,194000,70617090,5040,5040,5040,5040,0
20250217,193900,70617090,5040,5040,5040,5040,0
20250217,193800,70617090,5040,5040,5040,5040,0
20250217,193700,70617090,5040,5040,5040,5040,0
20250217,193600,70617090,5040,5040,5040,5040,0
20250217,193500,70617090,5040,5040,5040,5040,0
20250217,193400,70617090,5040,5040,5040,5040,0
20250217,193300,70617090,5040,5040,5040,5040,126
20250217,193200,70617090,5040,5040,5040,5040,0
20250217,193100,70617090,5040,5040,5040,5040,0
20250217,193000,70617090,5040,5040,5040,5040,0
20250217,192900,70617090,5040,5040,5040,5040,0
20250217,192800,70617090,5040,5040,5040,5040,0
20250217,192700,70617090,5040,5040,5040,5040,0
20250217,192600,70617090,5040,5040,5040,5040,0
20250217,192500,70617090,5040,5040,5040,5040,0
20250217,192400,70617090,5040,5040,5040,5040,0
20250217,192300,70617090,5040,5040,5040,5040,0
20250217,192200,70617090,5040,5040,5040,5040,0
20250217,192100,70617090,5040,5040,5040,5040,0
20250217,192000,70617090,5040,5040,5040,5040,0
20250217,191900,70617090,5040,5040,5040,5040,0
20250217,191800,70617090,5040,5040,5040,5040,0
20250217,191700,70617090,5040,5040,5040,5040,0
20250217,191600,70617090,5040,5040,5040,5040,0
20250217,191500,70617090,5040,5040,5040,5040,0
20250217,191400,70617090,5040,5040,5040,5040,0
20250217,191300,70617090,5040,5040,5040,5040,0
20250217,191200,70617090,5040,5040,5040,5040,0
20250217,191100,70617090,5040,5040,5040,5040,0
20250217,191000,70617090,5040,5040,5040,5040,0
20250217,190900,70617090,5040,5040,5040,5040,0
20250217,190800,70617090,5040,5040,5040,5040,0
20250217,190700,70617090,5040,5040,5040,5040,0
20250217,190600,70617090,5040,5040,5040,5040,0
20250217,190500,70617090,5040,5040,5040,5040,0
20250217,190400,70617090,5040,5040,5040,5040,0
20250217,190300,70617090,5040,5040,5040,5040,126
20250217,190200,70617090,5040,5040,5040,5040,0
20250217,190100,70617090,5040,5040,5040,5040,0
20250217,190000,70617090,5040,5040,5040,5040,0
20250217,185900,70617090,5040,5040,5040,5040,0
20250217,185800,70617090,5040,5040,5040,5040,0
20250217,185700,70617090,5040,5040,5040,5040,0
20250217,185600,70617090,5040,5040,5040,5040,0
20250217,185500,70617090,5040,5040,5040,5040,0
20250217,185400,70617090,5040,5040,5040,5040,0
20250217,185300,70617090,5040,5040,5040,5040,0
20250217,185200,70617090,5040,5040,5040,5040,0
20250217,185100,70617090,5040,5040,5040,5040,0
20250217,185000,70617090,5040,5040,5040,5040,0
20250217,184900,70617090,5040,5040,5040,5040,0
20250217,184800,70617090,5040,5040,5040,5040,0
20250217,184700,70617090,5040,5040,5040,5040,0
20250217,184600,70617090,5040,5040,5040,5040,0
20250217,184500,70617090,5040,5040,5040,5040,0
20250217,184400,70617090,5040,5040,5040,5040,0
20250217,184300,70617090,5040,5040,5040,5040,0
20250217,184200,70617090,5040,5040,5040,5040,0
20250217,184100,70617090,5040,5040,5040,5040,0
20250217,184000,70617090,5040,5040,5040,5040,0
20250217,183900,70617090,5040,5040,5040,5040,0
20250217,183800,70617090,5040,5040,5040,5040,0
20250217,183700,70617090,5040,5040,5040,5040,0
20250217,183600,70617090,5040,5040,5040,5040,0
20250217,183500,70617090,5040,5040,5040,5040,0
20250217,183400,70617090,5040,5040,5040,5040,0
20250217,183300,70617090,5040,5040,5040,5040,126
20250217,183200,70617090,5040,5040,5040,5040,0
20250217,183100,70617090,5040,5040,5040,5040,0
20250217,183000,70617090,5040,5040,5040,5040,0
20250217,182900,70617090,5040,5040,5040,5040,0
20250217,182800,70617090,5040,5040,5040,5040,0
20250217,182700,70617090,5040,5040,5040,5040,0
20250217,182600,70617090,5040,5040,5040,5040,0
20250217,182500,70617090,5040,5040,5040,5040,0
20250217,182400,70617090,5040,5040,5040,5040,0
20250217,182300,70617090,5040,5040,5040,5040,0
20250217,182200,70617090,5040,5040,5040,5040,0
20250217,182100,70617090,5040,5040,5040,5040,0
20250217,182000,70617090,5040,5040,5040,5040,0
20250217,181900,70617090,5040,5040,5040,5040,0
20250217,181800,70617090,5040,5040,5040,5040,0
20250217,181700,70617090,5040,5040,5040,5040,0
20250217,181600,70617090,5040,5040,5040,5040,0
20250217,181500,70617090,5040,5040,5040,5040,0
20250217,181400,70617090,5040,5040,5040,5040,0
20250217,181300,70617090,5040,5040,5040,5040,0
20250217,181200,70617090,5040,5040,5040,5040,0
20250217,181100,70617090,5040,5040,5040,5040,0
20250217,181000,70617090,5040,5040,5040,5040,0
20250217,180900,70617090,5040,5040,5040,5040,0
20250217,180800,70617090,5040,5040,5040,5040,0
20250217,180700,70617090,5040,5040,5040,5040,0
20250217,180600,70617090,5040,5040,5040,5040,0
20250217,180500,70617090,5040,5040,5040,5040,0
20250217,180400,70617090,5040,5040,5040,5040,0
20250217,180300,70617090,5040,5040,5040,5040,126
20250217,180200,70617090,5040,5040,5040,5040,0
20250217,180100,70617090,5040,5040,5040,5040,0
20250217,180000,70617090,5040,5040,5040,5040,0
20250217,175900,70617090,5040,5040,5040,5040,0
20250217,175800,70617090,5040,5040,5040,5040,0
20250217,175700,70617090,5040,5040,5040,5040,0
20250217,175600,70617090,5040,5040,5040,5040,0
20250217,175500,70617090,5040,5040,5040,5040,0
20250217,175400,70617090,5040,5040,5040,5040,0
20250217,175300,70617090,5040,5040,5040,5040,0
20250217,175200,70617090,5040,5040,5040,5040,0
20250217,175100,70617090,5040,5040,5040,5040,0
20250217,175000,70617090,5040,5040,5040,5040,0
20250217,174900,70617090,5040,5040,5040,5040,0
20250217,174800,70617090,5040,5040,5040,5040,0
20250217,174700,70617090,5040,5040,5040,5040,0
20250217,174600,70617090,5040,5040,5040,5040,0
20250217,174500,70617090,5040,5040,5040,5040,0
20250217,174400,70617090,5040,5040,5040,5040,0
20250217,174300,70617090,5040,5040,5040,5040,0
20250217,174200,70617090,5040,5040,5040,5040,0
20250217,174100,70617090,5040,5040,5040,5040,0
20250217,174000,70617090,5040,5040,5040,5040,0
20250217,173900,70617090,5040,5040,5040,5040,0
20250217,173800,70617090,5040,5040,5040,5040,0
20250217,173700,70617090,5040,5040,5040,5040,0
20250217,173600,70617090,5040,5040,5040,5040,0
20250217,173500,70617090,5040,5040,5040,5040,0
20250217,173400,70617090,5040,5040,5040,5040,0
20250217,173300,70617090,5040,5040,5040,5040,126
20250217,173200,70617090,5040,5040,5040,5040,0
20250217,173100,70617090,5040,5040,5040,5040,0
20250217,173000,70617090,5040,5040,5040,5040,0
20250217,172900,70617090,5040,5040,5040,5040,0
20250217,172800,70617090,5040,5040,5040,5040,0
20250217,172700,70617090,5040,5040,5040,5040,0
20250217,172600,70617090,5040,5040,5040,5040,0
20250217,172500,70617090,5040,5040,5040,5040,0
20250217,172400,70617090,5040,5040,5040,5040,0
20250217,172300,70617090,5040,5040,5040,5040,0
20250217,172200,70617090,5040,5040,5040,5040,0
20250217,172100,70617090,5040,5040,5040,5040,0
20250217,172000,70617090,5040,5040,5040,5040,0
20250217,171900,70617090,5040,5040,5040,5040,0
20250217,171800,70617090,5040,5040,5040,5040,0
20250217,171700,70617090,5040,5040,5040,5040,0
20250217,171600,70617090,5040,5040,5040,5040,0
20250217,171500,70617090,5040,5040,5040,5040,0
20250217,171400,70617090,5040,5040,5040,5040,0
20250217,171300,70617090,5040,5040,5040,5040,0
20250217,171200,70617090,5040,5040,5040,5040,0
20250217,171100,70617090,5040,5040,5040,5040,0
20250217,171000,70617090,5040,5040,5040,5040,0
20250217,170900,70617090,5040,5040,5040,5040,0
20250217,170800,70617090,5040,5040,5040,5040,0
20250217,170700,70617090,5040,5040,5040,5040,0
20250217,170600,70617090,5040,5040,5040,5040,0
20250217,170500,70617090,5040,5040,5040,5040,0
20250217,170400,70617090,5040,5040,5040,5040,0
20250217,170300,70617090,5040,5040,5040,5040,126
20250217,170200,70617090,5040,5040,5040,5040,0
20250217,170100,70617090,5040,5040,5040,5040,0
20250217,170000,70617090,5040,5040,5040,5040,0
20250217,165900,70617090,5040,5040,5040,5040,0
20250217,165800,70617090,5040,5040,5040,5040,0
20250217,165700,70617090,5040,5040,5040,5040,0
20250217,165600,70617090,5040,5040,5040,5040,0
20250217,165500,70617090,5040,5040,5040,5040,0
20250217,165400,70617090,5040,5040,5040,5040,0
20250217,165300,70617090,5040,5040,5040,5040,0
20250217,165200,70617090,5040,5040,5040,5040,0
20250217,165100,70617090,5040,5040,5040,5040,0
20250217,165000,70617090,5040,5040,5040,5040,0
20250217,164900,70617090,5040,5040,5040,5040,0
20250217,164800,70617090,5040,5040,5040,5040,0
20250217,164700,70617090,5040,5040,5040,5040,0
20250217,164600,70617090,5040,5040,5040,5040,0
20250217,164500,70617090,5040,5040,5040,5040,0
20250217,164400,70617090,5040,5040,5040,5040,0
20250217,164300,70617090,5040,5040,5040,5040,0
20250217,164200,70617090,5040,5040,5040,5040,0
20250217,164100,70617090,5040,5040,5040,5040,0
20250217,164000,70617090,5040,5040,5040,5040,0
20250217,163900,70617090,5040,5040,5040,5040,0
20250217,163800,70617090,5040,5040,5040,5040,0
20250217,163700,70617090,5040,5040,5040,5040,0
20250217,163600,70617090,5040,5040,5040,5040,0
20250217,163500,70617090,5040,5040,5040,5040,0
20250217,163400,70617090,5040,5040,5040,5040,0
20250217,163300,70617090,5040,5040,5040,5040,126
20250217,163200,70617090,5040,5040,5040,5040,0
20250217,163100,70617090,5040,5040,5040,5040,0
20250217,163000,70617090,5040,5040,5040,5040,0
20250217,162900,70617090,5040,5040,5040,5040,0
20250217,162800,70617090,5040,5040,5040,5040,0
20250217,162700,70617090,5040,5040,5040,5040,0
20250217,162600,70617090,5040,5040,5040,5040,0
20250217,162500,70617090,5040,5040,5040,5040,0
20250217,162400,70617090,5040,5040,5040,5040,0
20250217,162300,70617090,5040,5040,5040,5040,0
20250217,162200,70617090,5040,5040,5040,5040,0
20250217,162100,70617090,5040,5040,5040,5040,0
20250217,162000,70617090,5040,5040,5040,5040,0
20250217,161900,70617090,5040,5040,5040,5040,0
20250217,161800,70617090,5040,5040,5040,5040,0
20250217,161700,70617090,5040,5040,5040,5040,0
20250217,161600,70617090,5040,5040,5040,5040,0
20250217,161500,70617090,5040,5040,5040,5040,0
20250217,161400,70617090,5040,5040,5040,5040,0
20250217,161300,70617090,5040,5040,5040,5040,0
20250217,161200,70617090,5040,5040,5040,5040,0
20250217,161100,70617090,5040,5040,5040,5040,0
20250217,161000,70617090,5040,5040,5040,5040,0
20250217,160900,70617090,5040,5040,5040,5040,0
20250217,160800,70617090,5040,5040,5040,5040,0
20250217,160700,70617090,5040,5040,5040,5040,0
20250217,160600,70617090,5040,5040,5040,5040,0
20250217,160500,70617090,5040,5040,5040,5040,0
20250217,160400,70617090,5040,5040,5040,5040,0
20250217,160300,70617090,5040,5040,5040,5040,126
20250217,160200,70617090,5040,5040,5040,5040,0
20250217,160100,70617090,5040,5040,5040,5040,0
20250217,160000,70617090,5040,5040,5040,5040,0
20250217,155900,70617090,5040,5040,5040,5040,0
20250217,155800,70617090,5040,5040,5040,5040,0
20250217,155700,70617090,5040,5040,5040,5040,0
20250217,155600,70617090,5040,5040,5040,5040,0
20250217,155500,70617090,5040,5040,5040,5040,0
20250217,155400,70617090,5040,5040,5040,5040,0
20250217,155300,70617090,5040,5040,5040,5040,0
20250217,155200,70617090,5040,5040,5040,5040,0
20250217,155100,70617090,5040,5040,5040,5040,0
20250217,155000,70617090,5040,5040,5040,5040,0
20250217,154900,70617090,5040,5040,5040,5040,0
20250217,154800,70617090,5040,5040,5040,5040,0
20250217,154700,70617090,5040,5040,5040,5040,0
20250217,154600,70617090,5040,5040,5040,5040,0
20250217,154500,70617090,5040,5040,5040,5040,0
20250217,154400,70617090,5040,5040,5040,5040,0
20250217,154300,70617090,5040,5040,5040,5040,0
20250217,154200,70617090,5040,5040,5040,5040,0
20250217,154100,70617090,5040,5040,5040,5040,0
20250217,154000,70617090,5040,5040,5040,5040,0
20250217,153900,70617090,5040,5040,5040,5040,0
20250217,153800,70617090,5040,5040,5040,5040,0
20250217,153700,70617090,5040,5040,5040,5040,0
20250217,153600,70617090,5040,5040,5040,5040,0
20250217,153500,70617090,5040,5040,5040,5040,0
20250217,153400,70617090,5040,5040,5040,5040,0
20250217,153300,70617090,5040,5040,5040,5040,126
20250217,153200,70617090,5040,5040,5040,5040,0
20250217,153100,70617090,5040,5040,5040,5040,0
20250217,153000,70617090,5040,5040,5040,5040,126
20250217,152900,69982050,5040,5040,5040,5040,0
20250217,152800,69982050,5040,5040,5040,5040,0
20250217,152700,69982050,5040,5040,5040,5040,0
20250217,152600,69982050,5040,5040,5040,5040,0
20250217,152500,69982050,5040,5040,5040,5040,0
20250217,152400,69982050,5040,5040,5040,5040,0
20250217,152300,69982050,5040,5040,5040,5040,0
20250217,152200,69982050,5040,5040,5040,5040,0
20250217,152100,69982050,5040,5040,5040,5040,0
20250217,152000,69982050,5040,5040,5040,5040,0
20250217,151900,69982050,5040,5040,5040,5040,0
20250217,151800,69982050,5040,5040,5040,5040,0
20250217,151700,69982050,5040,5040,5040,5040,0
20250217,151600,69982050,5040,5040,5040,5040,0
20250217,151500,69982050,5040,5040,5040,5040,100
20250217,151400,69478050,5040,5040,5040,5040,0
20250217,151300,69478050,5040,5040,5040,5040,0
20250217,151200,69478050,5040,5040,5040,5040,100
20250217,151100,68974050,5040,5040,5040,5040,0
20250217,151000,68974050,5040,5040,5040,5040,0
20250217,150900,68974050,5040,5040,5040,5040,200
20250217,150800,67966050,5050,5050,5050,5050,0
20250217,150700,67966050,5050,5050,5050,5050,10
20250217,150600,67915550,5050,5040,5050,5040,312
20250217,150500,66340950,5040,5040,5040,5040,2
20250217,150400,66330870,5050,5050,5050,5050,0
20250217,150300,66330870,5050,5050,5050,5050,0
20250217,150200,66330870,5050,5050,5050,5050,107
20250217,150100,65790520,5050,5050,5050,5050,6
20250217,150000,65760220,5060,5060,5060,5060,0
20250217,145900,65760220,5060,5060,5060,5060,0
20250217,145800,65760220,5060,5060,5060,5060,0
20250217,145700,65760220,5060,5060,5060,5060,0
20250217,145600,65760220,5060,5060,5060,5060,0
20250217,145500,65760220,5060,5060,5060,5060,0
20250217,145400,65760220,5060,5060,5060,5060,0
20250217,145300,65760220,5060,5060,5060,5060,0
20250217,145200,65760220,5060,5060,5060,5060,0
20250217,145100,65760220,5060,5060,5060,5060,0
20250217,145000,65760220,5060,5060,5060,5060,0
20250217,144900,65760220,5060,5060,5060,5060,20
20250217,144800,65659020,5050,5050,5050,5050,0
20250217,144700,65659020,5050,5050,5050,5050,0
20250217,144600,65659020,5050,5050,5050,5050,0
20250217,144500,65659020,5050,5050,5050,5050,0
20250217,144400,65659020,5050,5050,5050,5050,0
20250217,144300,65659020,5050,5050,5050,5050,0
20250217,144200,65659020,5050,5050,5050,5050,0
20250217,144100,65659020,5050,5050,5050,5050,0
20250217,144000,65659020,5050,5050,5050,5050,0
20250217,143900,65659020,5050,5050,5050,5050,0
20250217,143800,65659020,5050,5050,5050,5050,5
20250217,143700,65633770,5050,5050,5050,5050,0
20250217,143600,65633770,5050,5050,5050,5050,0
20250217,143500,65633770,5050,5050,5050,5050,0
20250217,143400,65633770,5050,5050,5050,5050,0
20250217,143300,65633770,5050,5050,5050,5050,0
20250217,143200,65633770,5050,5050,5050,5050,0
20250217,143100,65633770,5050,5050,5050,5050,0
20250217,143000,65633770,5050,5050,5050,5050,0
20250217,142900,65633770,5050,5050,5050,5050,10
20250217,142800,65583270,5050,5050,5050,5050,0
20250217,142700,65583270,5050,5050,5050,5050,96
20250217,142600,65098470,5050,5050,5050,5050,6
20250217,142500,65068170,5050,5050,5050,5050,5
20250217,142400,65042920,5050,5050,5050,5050,1137
20250217,142300,59301070,5050,5050,5050,5050,101
20250217,142200,58791020,5040,5040,5040,5040,0
20250217,142100,58791020,5040,5040,5040,5040,0
20250217,142000,58791020,5040,5040,5040,5040,0
20250217,141900,58791020,5040,5040,5040,5040,0
20250217,141800,58791020,5040,5040,5040,5040,0
20250217,141700,58791020,5040,5040,5040,5040,0
20250217,141600,58791020,5040,5040,5040,5040,0
20250217,141500,58791020,5040,5040,5040,5040,0
20250217,141400,58791020,5040,5040,5040,5040,0
20250217,141300,58791020,5040,5040,5040,5040,156
20250217,141200,58004780,5050,5050,5050,5050,0
20250217,141100,58004780,5050,5050,5050,5050,0
20250217,141000,58004780,5050,5050,5050,5050,0
20250217,140900,58004780,5050,5050,5050,5050,0
20250217,140800,58004780,5050,5050,5050,5050,0
20250217,140700,58004780,5050,5050,5050,5050,0
20250217,140600,58004780,5050,5050,5050,5050,5
20250217,140500,57979530,5050,5050,5050,5050,0
20250217,140400,57979530,5050,5050,5050,5050,0
20250217,140300,57979530,5050,5050,5050,5050,13
20250217,140200,57913880,5050,5050,5050,5050,0
20250217,140100,57913880,5050,5050,5050,5050,50
20250217,140000,57661380,5040,5040,5040,5040,0
20250217,135900,57661380,5040,5040,5040,5040,15
20250217,135800,57585780,5040,5040,5040,5040,200
20250217,135700,56577780,5040,5050,5050,5040,103
20250217,135600,56058630,5040,5040,5040,5040,0
20250217,135500,56058630,5040,5040,5040,5040,2
20250217,135400,56048550,5040,5040,5040,5040,0
20250217,135300,56048550,5040,5040,5040,5040,82
20250217,135200,55635270,5050,5050,5050,5050,0
20250217,135100,55635270,5050,5050,5050,5050,0
20250217,135000,55635270,5050,5050,5050,5050,50
20250217,134900,55382770,5050,5050,5050,5050,0
20250217,134800,55382770,5050,5050,5050,5050,0
20250217,134700,55382770,5050,5050,5050,5050,28
20250217,134600,55241370,5050,5050,5050,5050,500
20250217,134500,52716370,5040,5040,5040,5040,30
20250217,134400,52565170,5040,5040,5040,5040,104
20250217,134300,52041010,5030,5030,5030,5030,0
20250217,134200,52041010,5030,5030,5030,5030,447
20250217,134100,49792600,5040,5040,5040,5040,0
20250217,134000,49792600,5040,5040,5040,5040,99
20250217,133900,49293640,5040,5040,5040,5040,0
20250217,133800,49293640,5040,5040,5040,5040,0
20250217,133700,49293640,5040,5040,5040,5040,0
20250217,133600,49293640,5040,5040,5040,5040,0
20250217,133500,49293640,5040,5040,5040,5040,20
20250217,133400,49192840,5040,5040,5040,5040,0
20250217,133300,49192840,5040,5040,5040,5040,0
20250217,133200,49192840,5040,5040,5040,5040,0
20250217,133100,49192840,5040,5040,5040,5040,42
20250217,133000,48981160,5040,5040,5040,5040,0
20250217,132900,48981160,5040,5040,5040,5040,0
20250217,132800,48981160,5040,5040,5040,5040,0
20250217,132700,48981160,5040,5040,5040,5040,0
20250217,132600,48981160,5040,5040,5040,5040,0
20250217,132500,48981160,5040,5040,5040,5040,0
20250217,132400,48981160,5040,5040,5040,5040,369
20250217,132300,47121400,5040,5040,5040,5040,60
20250217,132200,46819000,5040,5040,5040,5040,546
20250217,132100,44067160,5040,5050,5050,5040,179
20250217,132000,43164950,5060,5060,5060,5060,0
20250217,131900,43164950,5060,5060,5060,5060,0
20250217,131800,43164950,5060,5060,5060,5060,0
20250217,131700,43164950,5060,5060,5060,5060,20
20250217,131600,43063750,5040,5040,5040,5040,42
20250217,131500,42852070,5050,5050,5050,5050,0
20250217,131400,42852070,5050,5050,5050,5050,5
20250217,131300,42826820,5050,5050,5050,5050,82
20250217,131200,42412720,5050,5050,5050,5050,0
20250217,131100,42412720,5050,5050,5050,5050,22
20250217,131000,42301620,5060,5060,5060,5060,0
20250217,130900,42301620,5060,5060,5060,5060,0
20250217,130800,42301620,5060,5060,5060,5060,0
20250217,130700,42301620,5060,5060,5060,5060,0
20250217,130600,42301620,5060,5060,5060,5060,0
20250217,130500,42301620,5060,5060,5060,5060,0
20250217,130400,42301620,5060,5060,5060,5060,0
20250217,130300,42301620,5060,5060,5060,5060,0
20250217,130200,42301620,5060,5060,5060,5060,0
20250217,130100,42301620,5060,5060,5060,5060,0
20250217,130000,42301620,5060,5060,5060,5060,0
20250217,125900,42301620,5060,5060,5060,5060,0
20250217,125800,42301620,5060,5060,5060,5060,0
20250217,125700,42301620,5060,5060,5060,5060,0
20250217,125600,42301620,5060,5060,5060,5060,0
20250217,125500,42301620,5060,5060,5060,5060,0
20250217,125400,42301620,5060,5060,5060,5060,0
20250217,125300,42301620,5060,5060,5060,5060,0
20250217,125200,42301620,5060,5060,5060,5060,0
20250217,125100,42301620,5060,5060,5060,5060,0
20250217,125000,42301620,5060,5060,5060,5060,0
20250217,124900,42301620,5060,5060,5060,5060,1
20250217,124800,42296560,5060,5060,5060,5060,0
20250217,124700,42296560,5060,5060,5060,5060,0
20250217,124600,42296560,5060,5060,5060,5060,0
20250217,124500,42296560,5060,5060,5060,5060,0
20250217,124400,42296560,5060,5060,5060,5060,200
20250217,124300,41284560,5050,5050,5050,5050,0
20250217,124200,41284560,5050,5050,5050,5050,3
20250217,124100,41269410,5050,5050,5050,5050,0
20250217,124000,41269410,5050,5050,5050,5050,0
20250217,123900,41269410,5050,5050,5050,5050,0
20250217,123800,41269410,5050,5050,5050,5050,2
20250217,123700,41259310,5040,5040,5040,5040,0
20250217,123600,41259310,5040,5040,5040,5040,0
20250217,123500,41259310,5040,5040,5040,5040,0
20250217,123400,41259310,5040,5050,5050,5040,249
20250217,123300,40003100,5050,5050,5050,5050,0
20250217,123200,40003100,5050,5050,5050,5050,0
20250217,123100,40003100,5050,5050,5050,5050,0
20250217,123000,40003100,5050,5050,5050,5050,18
20250217,122900,39912200,5050,5050,5050,5050,0
20250217,122800,39912200,5050,5050,5050,5050,0
20250217,122700,39912200,5050,5050,5050,5050,0
20250217,122600,39912200,5050,5050,5050,5050,0
20250217,122500,39912200,5050,5050,5050,5050,0
20250217,122400,39912200,5050,5050,5050,5050,0
20250217,122300,39912200,5050,5050,5050,5050,30
20250217,122200,39760700,5060,5060,5060,5060,0
20250217,122100,39760700,5060,5060,5060,5060,30
20250217,122000,39608900,5050,5050,5050,5050,10
20250217,121900,39558400,5050,5050,5050,5050,5
20250217,121800,39533150,5050,5050,5050,5050,0
20250217,121700,39533150,5050,5050,5050,5050,0
20250217,121600,39533150,5050,5050,5050,5050,0
20250217,121500,39533150,5050,5050,5050,5050,0
20250217,121400,39533150,5050,5050,5050,5050,0
20250217,121300,39533150,5050,5050,5050,5050,0
20250217,121200,39533150,5050,5050,5050,5050,0
20250217,121100,39533150,5050,5050,5050,5050,0
20250217,121000,39533150,5050,5050,5050,5050,0
20250217,120900,39533150,5050,5050,5050,5050,0
20250217,120800,39533150,5050,5050,5050,5050,0
20250217,120700,39533150,5050,5050,5050,5050,200
20250217,120600,38523150,5050,5050,5050,5050,0
20250217,120500,38523150,5050,5050,5050,5050,0
20250217,120400,38523150,5050,5050,5050,5050,10
20250217,120300,38472650,5050,5060,5060,5050,102
20250217,120200,37957530,5060,5060,5060,5060,0
20250217,120100,37957530,5060,5060,5060,5060,2
20250217,120000,37947410,5060,5060,5060,5060,0
20250217,115900,37947410,5060,5060,5060,5060,2
20250217,115800,37937290,5050,5050,5050,5050,0
20250217,115700,37937290,5050,5050,5050,5050,340
20250217,115600,36220290,5060,5060,5060,5060,0
20250217,115500,36220290,5060,5050,5060,5050,7
20250217,115400,36184880,5050,5050,5050,5050,0
20250217,115300,36184880,5050,5050,5050,5050,0
20250217,115200,36184880,5050,5050,5050,5050,0
20250217,115100,36184880,5050,5050,5050,5050,0
20250217,115000,36184880,5050,5050,5050,5050,0
20250217,114900,36184880,5050,5050,5050,5050,0
20250217,114800,36184880,5050,5050,5050,5050,0
20250217,114700,36184880,5050,5050,5050,5050,0
20250217,114600,36184880,5050,5050,5050,5050,10
20250217,114500,36134380,5050,5050,5050,5050,50
20250217,114400,35881880,5050,5050,5050,5050,50
20250217,114300,35629380,5060,5060,5060,5060,100
20250217,114200,35123380,5060,5060,5060,5060,0
20250217,114100,35123380,5060,5060,5060,5060,0
20250217,114000,35123380,5060,5060,5060,5060,0
20250217,113900,35123380,5060,5060,5060,5060,2
20250217,113800,35113260,5060,5060,5060,5060,3
20250217,113700,35098080,5060,5060,5060,5060,0
20250217,113600,35098080,5060,5060,5060,5060,17
20250217,113500,35012060,5060,5060,5060,5060,0
20250217,113400,35012060,5060,5060,5060,5060,0
20250217,113300,35012060,5060,5060,5060,5060,0
20250217,113200,35012060,5060,5060,5060,5060,0
20250217,113100,35012060,5060,5060,5060,5060,0
20250217,113000,35012060,5060,5060,5060,5060,0
20250217,112900,35012060,5060,5060,5060,5060,0
20250217,112800,35012060,5060,5060,5060,5060,0
20250217,112700,35012060,5060,5060,5060,5060,0
20250217,112600,35012060,5060,5060,5060,5060,0
20250217,112500,35012060,5060,5060,5060,5060,0
20250217,112400,35012060,5060,5060,5060,5060,0
20250217,112300,35012060,5060,5060,5060,5060,0
20250217,112200,35012060,5060,5060,5060,5060,0
20250217,112100,35012060,5060,5060,5060,5060,0
20250217,112000,35012060,5060,5060,5060,5060,0
20250217,111900,35012060,5060,5060,5060,5060,100
20250217,111800,34506060,5060,5060,5060,5060,0
20250217,111700,34506060,5060,5060,5060,5060,30
20250217,111600,34354260,5060,5070,5070,5060,101
20250217,111500,33843190,5070,5070,5070,5070,0
20250217,111400,33843190,5070,5070,5070,5070,0
20250217,111300,33843190,5070,5070,5070,5070,0
20250217,111200,33843190,5070,5070,5070,5070,0
20250217,111100,33843190,5070,5070,5070,5070,0
20250217,111000,33843190,5070,5070,5070,5070,0
20250217,110900,33843190,5070,5070,5070,5070,0
20250217,110800,33843190,5070,5070,5070,5070,0
20250217,110700,33843190,5070,5070,5070,5070,0
20250217,110600,33843190,5070,5070,5070,5070,0
20250217,110500,33843190,5070,5070,5070,5070,2
20250217,110400,33833050,5070,5070,5070,5070,0
20250217,110300,33833050,5070,5070,5070,5070,0
20250217,110200,33833050,5070,5070,5070,5070,0
20250217,110100,33833050,5070,5070,5070,5070,0
20250217,110000,33833050,5070,5070,5070,5070,0
20250217,105900,33833050,5070,5070,5070,5070,0
20250217,105800,33833050,5070,5060,5070,5060,10
20250217,105700,33782410,5040,5040,5040,5040,0
20250217,105600,33782410,5040,5040,5040,5040,0
20250217,105500,33782410,5040,5040,5040,5040,0
20250217,105400,33782410,5040,5040,5040,5040,0
20250217,105300,33782410,5040,5040,5040,5040,0
20250217,105200,33782410,5040,5040,5040,5040,0
20250217,105100,33782410,5040,5040,5040,5040,0
20250217,105000,33782410,5040,5040,5040,5040,0
20250217,104900,33782410,5040,5040,5040,5040,0
20250217,104800,33782410,5040,5040,5040,5040,0
20250217,104700,33782410,5040,5040,5040,5040,0
20250217,104600,33782410,5040,5040,5040,5040,0
20250217,104500,33782410,5040,5040,5040,5040,0
20250217,104400,33782410,5040,5040,5040,5040,0
20250217,104300,33782410,5040,5040,5040,5040,0
20250217,104200,33782410,5040,5040,5040,5040,0
20250217,104100,33782410,5040,5040,5040,5040,0
20250217,104000,33782410,5040,5040,5040,5040,1
20250217,103900,33777370,5060,5060,5060,5060,0
20250217,103800,33777370,5060,5060,5060,5060,0
20250217,103700,33777370,5060,5060,5060,5060,0
20250217,103600,33777370,5060,5060,5060,5060,0
20250217,103500,33777370,5060,5060,5060,5060,0
20250217,103400,33777370,5060,5060,5060,5060,0
20250217,103300,33777370,5060,5060,5060,5060,184
20250217,103200,32846330,5060,5060,5060,5060,416
20250217,103100,30741370,5060,5060,5060,5060,0
20250217,103000,30741370,5060,5060,5060,5060,0
20250217,102900,30741370,5060,5060,5060,5060,0
20250217,102800,30741370,5060,5060,5060,5060,0
20250217,102700,30741370,5060,5060,5060,5060,0
20250217,102600,30741370,5060,5060,5060,5060,0
20250217,102500,30741370,5060,5060,5060,5060,0
20250217,102400,30741370,5060,5060,5060,5060,10
20250217,102300,30690770,5060,5060,5060,5060,0
20250217,102200,30690770,5060,5060,5060,5060,0
20250217,102100,30690770,5060,5060,5060,5060,0
20250217,102000,30690770,5060,5060,5060,5060,0
20250217,101900,30690770,5060,5060,5060,5060,0
20250217,101800,30690770,5060,5060,5060,5060,0
20250217,101700,30690770,5060,5060,5060,5060,20
20250217,101600,30589570,5060,5060,5060,5060,0
20250217,101500,30589570,5060,5060,5060,5060,0
20250217,101400,30589570,5060,5060,5060,5060,1
20250217,101300,30584510,5040,5040,5040,5040,0
20250217,101200,30584510,5040,5040,5040,5040,0
20250217,101100,30584510,5040,5040,5040,5040,0
20250217,101000,30584510,5040,5040,5040,5040,0
20250217,100900,30584510,5040,5040,5040,5040,0
20250217,100800,30584510,5040,5040,5040,5040,15
20250217,100700,30508910,5060,5060,5060,5060,0
20250217,100600,30508910,5060,5060,5060,5060,0
20250217,100500,30508910,5060,5060,5060,5060,1
20250217,100400,30503850,5060,5060,5060,5060,1
20250217,100300,30498790,5040,5040,5040,5040,0
20250217,100200,30498790,5040,5040,5040,5040,0
20250217,100100,30498790,5040,5040,5040,5040,13
20250217,100000,30433270,5040,5040,5040,5040,2
20250217,095900,30423190,5040,5040,5040,5040,0
20250217,095800,30423190,5040,5040,5040,5040,0
20250217,095700,30423190,5040,5050,5050,5040,204
20250217,095600,29393160,5050,5050,5050,5050,0
20250217,095500,29393160,5050,5050,5050,5050,0
20250217,095400,29393160,5050,5050,5050,5050,0
20250217,095300,29393160,5050,5060,5060,5050,30
20250217,095200,29241560,5060,5060,5060,5060,67
20250217,095100,28902540,5060,5040,5060,5040,1004
20250217,095000,23842300,5040,5040,5040,5040,92
20250217,094900,23378620,5040,5040,5040,5040,50
20250217,094800,23126620,5040,5040,5040,5040,0
20250217,094700,23126620,5040,5040,5040,5040,22
20250217,094600,23015740,5040,5040,5040,5040,150
20250217,094500,22259740,5040,5040,5040,5040,0
20250217,094400,22259740,5040,5040,5040,5040,10
20250217,094300,22209340,5040,5040,5040,5040,350
20250217,094200,20445340,5040,5040,5040,5040,0
20250217,094100,20445340,5040,5040,5040,5040,84
20250217,094000,20021980,5040,5040,5040,5040,0
20250217,093900,20021980,5040,5040,5040,5040,0
20250217,093800,20021980,5040,5040,5040,5040,100
20250217,093700,19517980,5020,5030,5030,5020,1424
20250217,093600,12362880,5040,5040,5040,5040,28
20250217,093500,12221760,5040,5060,5060,5040,203
20250217,093400,11198580,5040,5040,5040,5040,12
20250217,093300,11138100,5040,5040,5040,5040,0
20250217,093200,11138100,5040,5040,5040,5040,170
20250217,093100,10281300,5040,5040,5040,5040,0
20250217,093000,10281300,5040,5060,5060,5040,508
20250217,092900,7718020,5060,5060,5060,5060,0
20250217,092800,7718020,5060,5070,5070,5060,412
20250217,092700,5631190,5080,5080,5080,5080,6
20250217,092600,5600710,5080,5080,5080,5080,0
20250217,092500,5600710,5080,5080,5080,5080,0
20250217,092400,5600710,5080,5080,5080,5080,0
20250217,092300,5600710,5080,5080,5080,5080,20
20250217,092200,5499110,5080,5080,5080,5080,96
20250217,092100,5011430,5080,5090,5090,5080,23
20250217,092000,4894390,5090,5090,5090,5090,0
20250217,091900,4894390,5090,5090,5090,5090,0
20250217,091800,4894390,5090,5090,5090,5090,200
20250217,091700,3876390,5100,5080,5100,5080,13
20250217,091600,3810250,5100,5100,5100,5100,0
20250217,091500,3810250,5100,5100,5100,5100,0
20250217,091400,3810250,5100,5100,5100,5100,0
20250217,091300,3810250,5100,5100,5100,5100,0
20250217,091200,3810250,5100,5100,5100,5100,1
20250217,091100,3805150,5100,5100,5100,5100,0
20250217,091000,3805150,5100,5100,5100,5100,1
20250217,090900,3800050,5100,5070,5100,5070,12
20250217,090800,3738880,5080,5080,5080,5080,0
20250217,090700,3738880,5080,5080,5080,5080,86
20250217,090600,3302000,5080,5080,5080,5080,9
20250217,090500,3256280,5080,5080,5080,5080,200
20250217,090400,2240280,5080,5080,5080,5080,0
20250217,090300,2240280,5080,5080,5080,5080,1
20250217,090200,2235200,5080,5080,5080,5080,0
20250217,090100,2235200,5080,5080,5080,5080,72
20250217,090000,1869440,5080,5080,5080,5080,368