KissMeData/187870/min/candle-20250217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,203700,88704240,11870,11870,11870,11870,101
20250217,203600,88704240,11870,11870,11870,11870,0
20250217,203500,88704240,11870,11870,11870,11870,0
20250217,203400,88704240,11870,11870,11870,11870,0
20250217,203300,88704240,11870,11870,11870,11870,0
20250217,203200,88704240,11870,11870,11870,11870,0
20250217,203100,88704240,11870,11870,11870,11870,0
20250217,203000,88704240,11870,11870,11870,11870,0
20250217,202900,88704240,11870,11870,11870,11870,0
20250217,202800,88704240,11870,11870,11870,11870,0
20250217,202700,88704240,11870,11870,11870,11870,0
20250217,202600,88704240,11870,11870,11870,11870,0
20250217,202500,88704240,11870,11870,11870,11870,0
20250217,202400,88704240,11870,11870,11870,11870,0
20250217,202300,88704240,11870,11870,11870,11870,0
20250217,202200,88704240,11870,11870,11870,11870,0
20250217,202100,88704240,11870,11870,11870,11870,0
20250217,202000,88704240,11870,11870,11870,11870,0
20250217,201900,88704240,11870,11870,11870,11870,0
20250217,201800,88704240,11870,11870,11870,11870,0
20250217,201700,88704240,11870,11870,11870,11870,0
20250217,201600,88704240,11870,11870,11870,11870,0
20250217,201500,88704240,11870,11870,11870,11870,0
20250217,201400,88704240,11870,11870,11870,11870,0
20250217,201300,88704240,11870,11870,11870,11870,0
20250217,201200,88704240,11870,11870,11870,11870,0
20250217,201100,88704240,11870,11870,11870,11870,0
20250217,201000,88704240,11870,11870,11870,11870,0
20250217,200900,88704240,11870,11870,11870,11870,0
20250217,200800,88704240,11870,11870,11870,11870,0
20250217,200700,88704240,11870,11870,11870,11870,101
20250217,200600,88704240,11870,11870,11870,11870,0
20250217,200500,88704240,11870,11870,11870,11870,0
20250217,200400,88704240,11870,11870,11870,11870,0
20250217,200300,88704240,11870,11870,11870,11870,0
20250217,200200,88704240,11870,11870,11870,11870,0
20250217,200100,88704240,11870,11870,11870,11870,0
20250217,200000,88704240,11870,11870,11870,11870,0
20250217,195900,88704240,11870,11870,11870,11870,0
20250217,195800,88704240,11870,11870,11870,11870,0
20250217,195700,88704240,11870,11870,11870,11870,0
20250217,195600,88704240,11870,11870,11870,11870,0
20250217,195500,88704240,11870,11870,11870,11870,0
20250217,195400,88704240,11870,11870,11870,11870,0
20250217,195300,88704240,11870,11870,11870,11870,0
20250217,195200,88704240,11870,11870,11870,11870,0
20250217,195100,88704240,11870,11870,11870,11870,0
20250217,195000,88704240,11870,11870,11870,11870,0
20250217,194900,88704240,11870,11870,11870,11870,0
20250217,194800,88704240,11870,11870,11870,11870,0
20250217,194700,88704240,11870,11870,11870,11870,0
20250217,194600,88704240,11870,11870,11870,11870,0
20250217,194500,88704240,11870,11870,11870,11870,0
20250217,194400,88704240,11870,11870,11870,11870,0
20250217,194300,88704240,11870,11870,11870,11870,0
20250217,194200,88704240,11870,11870,11870,11870,0
20250217,194100,88704240,11870,11870,11870,11870,0
20250217,194000,88704240,11870,11870,11870,11870,0
20250217,193900,88704240,11870,11870,11870,11870,0
20250217,193800,88704240,11870,11870,11870,11870,0
20250217,193700,88704240,11870,11870,11870,11870,101
20250217,193600,88704240,11870,11870,11870,11870,0
20250217,193500,88704240,11870,11870,11870,11870,0
20250217,193400,88704240,11870,11870,11870,11870,0
20250217,193300,88704240,11870,11870,11870,11870,0
20250217,193200,88704240,11870,11870,11870,11870,0
20250217,193100,88704240,11870,11870,11870,11870,0
20250217,193000,88704240,11870,11870,11870,11870,0
20250217,192900,88704240,11870,11870,11870,11870,0
20250217,192800,88704240,11870,11870,11870,11870,0
20250217,192700,88704240,11870,11870,11870,11870,0
20250217,192600,88704240,11870,11870,11870,11870,0
20250217,192500,88704240,11870,11870,11870,11870,0
20250217,192400,88704240,11870,11870,11870,11870,0
20250217,192300,88704240,11870,11870,11870,11870,0
20250217,192200,88704240,11870,11870,11870,11870,0
20250217,192100,88704240,11870,11870,11870,11870,0
20250217,192000,88704240,11870,11870,11870,11870,0
20250217,191900,88704240,11870,11870,11870,11870,0
20250217,191800,88704240,11870,11870,11870,11870,0
20250217,191700,88704240,11870,11870,11870,11870,0
20250217,191600,88704240,11870,11870,11870,11870,0
20250217,191500,88704240,11870,11870,11870,11870,0
20250217,191400,88704240,11870,11870,11870,11870,0
20250217,191300,88704240,11870,11870,11870,11870,0
20250217,191200,88704240,11870,11870,11870,11870,0
20250217,191100,88704240,11870,11870,11870,11870,0
20250217,191000,88704240,11870,11870,11870,11870,0
20250217,190900,88704240,11870,11870,11870,11870,0
20250217,190800,88704240,11870,11870,11870,11870,0
20250217,190700,88704240,11870,11870,11870,11870,101
20250217,190600,88704240,11870,11870,11870,11870,0
20250217,190500,88704240,11870,11870,11870,11870,0
20250217,190400,88704240,11870,11870,11870,11870,0
20250217,190300,88704240,11870,11870,11870,11870,0
20250217,190200,88704240,11870,11870,11870,11870,0
20250217,190100,88704240,11870,11870,11870,11870,0
20250217,190000,88704240,11870,11870,11870,11870,0
20250217,185900,88704240,11870,11870,11870,11870,0
20250217,185800,88704240,11870,11870,11870,11870,0
20250217,185700,88704240,11870,11870,11870,11870,0
20250217,185600,88704240,11870,11870,11870,11870,0
20250217,185500,88704240,11870,11870,11870,11870,0
20250217,185400,88704240,11870,11870,11870,11870,0
20250217,185300,88704240,11870,11870,11870,11870,0
20250217,185200,88704240,11870,11870,11870,11870,0
20250217,185100,88704240,11870,11870,11870,11870,0
20250217,185000,88704240,11870,11870,11870,11870,0
20250217,184900,88704240,11870,11870,11870,11870,0
20250217,184800,88704240,11870,11870,11870,11870,0
20250217,184700,88704240,11870,11870,11870,11870,0
20250217,184600,88704240,11870,11870,11870,11870,0
20250217,184500,88704240,11870,11870,11870,11870,0
20250217,184400,88704240,11870,11870,11870,11870,0
20250217,184300,88704240,11870,11870,11870,11870,0
20250217,184200,88704240,11870,11870,11870,11870,0
20250217,184100,88704240,11870,11870,11870,11870,0
20250217,184000,88704240,11870,11870,11870,11870,0
20250217,183900,88704240,11870,11870,11870,11870,0
20250217,183800,88704240,11870,11870,11870,11870,0
20250217,183700,88704240,11870,11870,11870,11870,101
20250217,183600,88704240,11870,11870,11870,11870,0
20250217,183500,88704240,11870,11870,11870,11870,0
20250217,183400,88704240,11870,11870,11870,11870,0
20250217,183300,88704240,11870,11870,11870,11870,0
20250217,183200,88704240,11870,11870,11870,11870,0
20250217,183100,88704240,11870,11870,11870,11870,0
20250217,183000,88704240,11870,11870,11870,11870,0
20250217,182900,88704240,11870,11870,11870,11870,0
20250217,182800,88704240,11870,11870,11870,11870,0
20250217,182700,88704240,11870,11870,11870,11870,0
20250217,182600,88704240,11870,11870,11870,11870,0
20250217,182500,88704240,11870,11870,11870,11870,0
20250217,182400,88704240,11870,11870,11870,11870,0
20250217,182300,88704240,11870,11870,11870,11870,0
20250217,182200,88704240,11870,11870,11870,11870,0
20250217,182100,88704240,11870,11870,11870,11870,0
20250217,182000,88704240,11870,11870,11870,11870,0
20250217,181900,88704240,11870,11870,11870,11870,0
20250217,181800,88704240,11870,11870,11870,11870,0
20250217,181700,88704240,11870,11870,11870,11870,0
20250217,181600,88704240,11870,11870,11870,11870,0
20250217,181500,88704240,11870,11870,11870,11870,0
20250217,181400,88704240,11870,11870,11870,11870,0
20250217,181300,88704240,11870,11870,11870,11870,0
20250217,181200,88704240,11870,11870,11870,11870,0
20250217,181100,88704240,11870,11870,11870,11870,0
20250217,181000,88704240,11870,11870,11870,11870,0
20250217,180900,88704240,11870,11870,11870,11870,0
20250217,180800,88704240,11870,11870,11870,11870,0
20250217,180700,88704240,11870,11870,11870,11870,101
20250217,180600,88704240,11870,11870,11870,11870,0
20250217,180500,88704240,11870,11870,11870,11870,0
20250217,180400,88704240,11870,11870,11870,11870,0
20250217,180300,88704240,11870,11870,11870,11870,0
20250217,180200,88704240,11870,11870,11870,11870,0
20250217,180100,88704240,11870,11870,11870,11870,0
20250217,180000,88704240,11870,11870,11870,11870,0
20250217,175900,88704240,11870,11870,11870,11870,0
20250217,175800,88704240,11870,11870,11870,11870,0
20250217,175700,88704240,11870,11870,11870,11870,0
20250217,175600,88704240,11870,11870,11870,11870,0
20250217,175500,88704240,11870,11870,11870,11870,0
20250217,175400,88704240,11870,11870,11870,11870,0
20250217,175300,88704240,11870,11870,11870,11870,0
20250217,175200,88704240,11870,11870,11870,11870,0
20250217,175100,88704240,11870,11870,11870,11870,0
20250217,175000,88704240,11870,11870,11870,11870,0
20250217,174900,88704240,11870,11870,11870,11870,0
20250217,174800,88704240,11870,11870,11870,11870,0
20250217,174700,88704240,11870,11870,11870,11870,0
20250217,174600,88704240,11870,11870,11870,11870,0
20250217,174500,88704240,11870,11870,11870,11870,0
20250217,174400,88704240,11870,11870,11870,11870,0
20250217,174300,88704240,11870,11870,11870,11870,0
20250217,174200,88704240,11870,11870,11870,11870,0
20250217,174100,88704240,11870,11870,11870,11870,0
20250217,174000,88704240,11870,11870,11870,11870,0
20250217,173900,88704240,11870,11870,11870,11870,0
20250217,173800,88704240,11870,11870,11870,11870,0
20250217,173700,88704240,11870,11870,11870,11870,101
20250217,173600,88704240,11870,11870,11870,11870,0
20250217,173500,88704240,11870,11870,11870,11870,0
20250217,173400,88704240,11870,11870,11870,11870,0
20250217,173300,88704240,11870,11870,11870,11870,0
20250217,173200,88704240,11870,11870,11870,11870,0
20250217,173100,88704240,11870,11870,11870,11870,0
20250217,173000,88704240,11870,11870,11870,11870,0
20250217,172900,88704240,11870,11870,11870,11870,0
20250217,172800,88704240,11870,11870,11870,11870,0
20250217,172700,88704240,11870,11870,11870,11870,0
20250217,172600,88704240,11870,11870,11870,11870,0
20250217,172500,88704240,11870,11870,11870,11870,0
20250217,172400,88704240,11870,11870,11870,11870,0
20250217,172300,88704240,11870,11870,11870,11870,0
20250217,172200,88704240,11870,11870,11870,11870,0
20250217,172100,88704240,11870,11870,11870,11870,0
20250217,172000,88704240,11870,11870,11870,11870,0
20250217,171900,88704240,11870,11870,11870,11870,0
20250217,171800,88704240,11870,11870,11870,11870,0
20250217,171700,88704240,11870,11870,11870,11870,0
20250217,171600,88704240,11870,11870,11870,11870,0
20250217,171500,88704240,11870,11870,11870,11870,0
20250217,171400,88704240,11870,11870,11870,11870,0
20250217,171300,88704240,11870,11870,11870,11870,0
20250217,171200,88704240,11870,11870,11870,11870,0
20250217,171100,88704240,11870,11870,11870,11870,0
20250217,171000,88704240,11870,11870,11870,11870,0
20250217,170900,88704240,11870,11870,11870,11870,0
20250217,170800,88704240,11870,11870,11870,11870,0
20250217,170700,88704240,11870,11870,11870,11870,101
20250217,170600,88704240,11870,11870,11870,11870,0
20250217,170500,88704240,11870,11870,11870,11870,0
20250217,170400,88704240,11870,11870,11870,11870,0
20250217,170300,88704240,11870,11870,11870,11870,0
20250217,170200,88704240,11870,11870,11870,11870,0
20250217,170100,88704240,11870,11870,11870,11870,0
20250217,170000,88704240,11870,11870,11870,11870,0
20250217,165900,88704240,11870,11870,11870,11870,0
20250217,165800,88704240,11870,11870,11870,11870,0
20250217,165700,88704240,11870,11870,11870,11870,0
20250217,165600,88704240,11870,11870,11870,11870,0
20250217,165500,88704240,11870,11870,11870,11870,0
20250217,165400,88704240,11870,11870,11870,11870,0
20250217,165300,88704240,11870,11870,11870,11870,0
20250217,165200,88704240,11870,11870,11870,11870,0
20250217,165100,88704240,11870,11870,11870,11870,0
20250217,165000,88704240,11870,11870,11870,11870,0
20250217,164900,88704240,11870,11870,11870,11870,0
20250217,164800,88704240,11870,11870,11870,11870,0
20250217,164700,88704240,11870,11870,11870,11870,0
20250217,164600,88704240,11870,11870,11870,11870,0
20250217,164500,88704240,11870,11870,11870,11870,0
20250217,164400,88704240,11870,11870,11870,11870,0
20250217,164300,88704240,11870,11870,11870,11870,0
20250217,164200,88704240,11870,11870,11870,11870,0
20250217,164100,88704240,11870,11870,11870,11870,0
20250217,164000,88704240,11870,11870,11870,11870,0
20250217,163900,88704240,11870,11870,11870,11870,0
20250217,163800,88704240,11870,11870,11870,11870,0
20250217,163700,88704240,11870,11870,11870,11870,101
20250217,163600,88704240,11870,11870,11870,11870,0
20250217,163500,88704240,11870,11870,11870,11870,0
20250217,163400,88704240,11870,11870,11870,11870,0
20250217,163300,88704240,11870,11870,11870,11870,0
20250217,163200,88704240,11870,11870,11870,11870,0
20250217,163100,88704240,11870,11870,11870,11870,0
20250217,163000,88704240,11870,11870,11870,11870,0
20250217,162900,88704240,11870,11870,11870,11870,0
20250217,162800,88704240,11870,11870,11870,11870,0
20250217,162700,88704240,11870,11870,11870,11870,0
20250217,162600,88704240,11870,11870,11870,11870,0
20250217,162500,88704240,11870,11870,11870,11870,0
20250217,162400,88704240,11870,11870,11870,11870,0
20250217,162300,88704240,11870,11870,11870,11870,0
20250217,162200,88704240,11870,11870,11870,11870,0
20250217,162100,88704240,11870,11870,11870,11870,0
20250217,162000,88704240,11870,11870,11870,11870,0
20250217,161900,88704240,11870,11870,11870,11870,0
20250217,161800,88704240,11870,11870,11870,11870,0
20250217,161700,88704240,11870,11870,11870,11870,0
20250217,161600,88704240,11870,11870,11870,11870,0
20250217,161500,88704240,11870,11870,11870,11870,0
20250217,161400,88704240,11870,11870,11870,11870,0
20250217,161300,88704240,11870,11870,11870,11870,0
20250217,161200,88704240,11870,11870,11870,11870,0
20250217,161100,88704240,11870,11870,11870,11870,0
20250217,161000,88704240,11870,11870,11870,11870,0
20250217,160900,88704240,11870,11870,11870,11870,0
20250217,160800,88704240,11870,11870,11870,11870,0
20250217,160700,88704240,11870,11870,11870,11870,101
20250217,160600,88704240,11870,11870,11870,11870,0
20250217,160500,88704240,11870,11870,11870,11870,0
20250217,160400,88704240,11870,11870,11870,11870,0
20250217,160300,88704240,11870,11870,11870,11870,0
20250217,160200,88704240,11870,11870,11870,11870,0
20250217,160100,88704240,11870,11870,11870,11870,0
20250217,160000,88704240,11870,11870,11870,11870,0
20250217,155900,88704240,11870,11870,11870,11870,0
20250217,155800,88704240,11870,11870,11870,11870,0
20250217,155700,88704240,11870,11870,11870,11870,0
20250217,155600,88704240,11870,11870,11870,11870,0
20250217,155500,88704240,11870,11870,11870,11870,0
20250217,155400,88704240,11870,11870,11870,11870,0
20250217,155300,88704240,11870,11870,11870,11870,0
20250217,155200,88704240,11870,11870,11870,11870,0
20250217,155100,88704240,11870,11870,11870,11870,0
20250217,155000,88704240,11870,11870,11870,11870,0
20250217,154900,88704240,11870,11870,11870,11870,0
20250217,154800,88704240,11870,11870,11870,11870,0
20250217,154700,88704240,11870,11870,11870,11870,0
20250217,154600,88704240,11870,11870,11870,11870,0
20250217,154500,88704240,11870,11870,11870,11870,0
20250217,154400,88704240,11870,11870,11870,11870,0
20250217,154300,88704240,11870,11870,11870,11870,0
20250217,154200,88704240,11870,11870,11870,11870,0
20250217,154100,88704240,11870,11870,11870,11870,0
20250217,154000,88704240,11870,11870,11870,11870,0
20250217,153900,88704240,11870,11870,11870,11870,0
20250217,153800,88704240,11870,11870,11870,11870,0
20250217,153700,88704240,11870,11870,11870,11870,101
20250217,153600,88704240,11870,11870,11870,11870,0
20250217,153500,88704240,11870,11870,11870,11870,0
20250217,153400,88704240,11870,11870,11870,11870,0
20250217,153300,88704240,11870,11870,11870,11870,0
20250217,153200,88704240,11870,11870,11870,11870,0
20250217,153100,88704240,11870,11870,11870,11870,0
20250217,153000,88704240,11870,11870,11870,11870,101
20250217,152900,87505370,11860,11860,11860,11860,0
20250217,152800,87505370,11860,11860,11860,11860,0
20250217,152700,87505370,11860,11860,11860,11860,0
20250217,152600,87505370,11860,11860,11860,11860,0
20250217,152500,87505370,11860,11860,11860,11860,0
20250217,152400,87505370,11860,11860,11860,11860,0
20250217,152300,87505370,11860,11860,11860,11860,0
20250217,152200,87505370,11860,11860,11860,11860,0
20250217,152100,87505370,11860,11860,11860,11860,0
20250217,152000,87505370,11860,11860,11860,11860,0
20250217,151900,87505370,11860,11860,11860,11860,0
20250217,151800,87505370,11860,11860,11870,11860,35
20250217,151700,87090260,11860,11860,11860,11860,12
20250217,151600,86947940,11860,11860,11860,11860,0
20250217,151500,86947940,11860,11860,11870,11860,83
20250217,151400,85962960,11860,11860,11860,11860,7
20250217,151300,85879940,11860,11860,11860,11860,0
20250217,151200,85879940,11860,11860,11860,11860,10
20250217,151100,85761340,11850,11850,11850,11850,22
20250217,151000,85500640,11850,11850,11850,11850,1
20250217,150900,85488790,11850,11850,11850,11850,0
20250217,150800,85488790,11850,11850,11850,11850,12
20250217,150700,85346590,11860,11860,11860,11860,1
20250217,150600,85334730,11850,11850,11850,11850,0
20250217,150500,85334730,11850,11850,11850,11850,0
20250217,150400,85334730,11850,11850,11850,11850,0
20250217,150300,85334730,11850,11850,11850,11850,544
20250217,150200,78888330,11830,11830,11830,11830,112
20250217,150100,77563370,11830,11830,11830,11830,0
20250217,150000,77563370,11830,11830,11830,11830,22
20250217,145900,77303110,11830,11830,11830,11830,0
20250217,145800,77303110,11830,11830,11830,11830,22
20250217,145700,77042850,11830,11830,11830,11830,0
20250217,145600,77042850,11830,11830,11830,11830,0
20250217,145500,77042850,11830,11830,11830,11830,0
20250217,145400,77042850,11830,11830,11830,11830,22
20250217,145300,76782590,11830,11830,11830,11830,0
20250217,145200,76782590,11830,11830,11830,11830,11
20250217,145100,76652460,11830,11830,11830,11830,0
20250217,145000,76652460,11830,11830,11830,11830,141
20250217,144900,74984430,11830,11830,11830,11830,33
20250217,144800,74594040,11830,11830,11830,11830,0
20250217,144700,74594040,11830,11830,11830,11830,0
20250217,144600,74594040,11830,11830,11830,11830,23
20250217,144500,74321950,11830,11830,11830,11830,0
20250217,144400,74321950,11830,11830,11830,11830,0
20250217,144300,74321950,11830,11830,11830,11830,22
20250217,144200,74061690,11830,11830,11830,11830,0
20250217,144100,74061690,11830,11830,11830,11830,0
20250217,144000,74061690,11830,11830,11830,11830,0
20250217,143900,74061690,11830,11840,11840,11830,33
20250217,143800,73671210,11840,11840,11840,11840,0
20250217,143700,73671210,11840,11840,11840,11840,0
20250217,143600,73671210,11840,11840,11840,11840,0
20250217,143500,73671210,11840,11840,11840,11840,22
20250217,143400,73410730,11840,11840,11840,11840,0
20250217,143300,73410730,11840,11840,11840,11840,0
20250217,143200,73410730,11840,11840,11840,11840,0
20250217,143100,73410730,11840,11840,11840,11840,33
20250217,143000,73020010,11840,11840,11840,11840,0
20250217,142900,73020010,11840,11840,11840,11840,0
20250217,142800,73020010,11840,11840,11840,11840,12
20250217,142700,72877930,11860,11860,11860,11860,0
20250217,142600,72877930,11860,11860,11860,11860,0
20250217,142500,72877930,11860,11860,11860,11860,0
20250217,142400,72877930,11860,11860,11860,11860,0
20250217,142300,72877930,11860,11860,11860,11860,30
20250217,142200,72522130,11860,11860,11860,11860,0
20250217,142100,72522130,11860,11860,11860,11860,0
20250217,142000,72522130,11860,11860,11860,11860,0
20250217,141900,72522130,11860,11860,11860,11860,14
20250217,141800,72356090,11860,11840,11860,11840,39
20250217,141700,71894110,11840,11840,11840,11840,0
20250217,141600,71894110,11840,11840,11840,11840,100
20250217,141500,70710110,11840,11850,11850,11840,22
20250217,141400,70449520,11850,11850,11850,11850,0
20250217,141300,70449520,11850,11850,11850,11850,11
20250217,141200,70319170,11850,11850,11850,11850,0
20250217,141100,70319170,11850,11850,11850,11850,0
20250217,141000,70319170,11850,11850,11850,11850,11
20250217,140900,70188820,11850,11850,11850,11850,11
20250217,140800,70058470,11850,11850,11850,11850,11
20250217,140700,69928120,11850,11850,11850,11850,0
20250217,140600,69928120,11850,11850,11850,11850,11
20250217,140500,69797770,11850,11850,11850,11850,11
20250217,140400,69667420,11850,11850,11850,11850,0
20250217,140300,69667420,11850,11850,11850,11850,11
20250217,140200,69537070,11850,11850,11850,11850,34
20250217,140100,69134170,11850,11850,11850,11850,0
20250217,140000,69134170,11850,11850,11850,11850,12
20250217,135900,68991970,11850,11850,11850,11850,11
20250217,135800,68861620,11850,11850,11850,11850,0
20250217,135700,68861620,11850,11850,11850,11850,11
20250217,135600,68731270,11850,11860,11860,11850,44
20250217,135500,68209680,11870,11870,11870,11870,0
20250217,135400,68209680,11870,11870,11870,11870,0
20250217,135300,68209680,11870,11880,11880,11870,11
20250217,135200,68079030,11880,11880,11880,11880,0
20250217,135100,68079030,11880,11880,11880,11880,0
20250217,135000,68079030,11880,11880,11880,11880,0
20250217,134900,68079030,11880,11880,11880,11880,0
20250217,134800,68079030,11880,11880,11880,11880,33
20250217,134700,67686990,11880,11880,11880,11880,0
20250217,134600,67686990,11880,11880,11880,11880,0
20250217,134500,67686990,11880,11880,11880,11880,11
20250217,134400,67556310,11880,11880,11880,11880,0
20250217,134300,67556310,11880,11880,11880,11880,11
20250217,134200,67425630,11890,11890,11890,11890,1
20250217,134100,67413740,11880,11880,11880,11880,11
20250217,134000,67283060,11880,11880,11880,11880,11
20250217,133900,67152380,11880,11880,11880,11880,0
20250217,133800,67152380,11880,11880,11880,11880,23
20250217,133700,66879140,11880,11880,11880,11880,0
20250217,133600,66879140,11880,11880,11880,11880,1
20250217,133500,66867260,11880,11880,11880,11880,0
20250217,133400,66867260,11880,11880,11880,11880,0
20250217,133300,66867260,11880,11880,11880,11880,0
20250217,133200,66867260,11880,11880,11880,11880,0
20250217,133100,66867260,11880,11880,11880,11880,0
20250217,133000,66867260,11880,11850,11880,11850,55
20250217,132900,66214520,11850,11850,11850,11850,0
20250217,132800,66214520,11850,11850,11850,11850,11
20250217,132700,66084170,11850,11850,11850,11850,0
20250217,132600,66084170,11850,11860,11860,11850,22
20250217,132500,65823360,11860,11860,11860,11860,0
20250217,132400,65823360,11860,11860,11860,11860,0
20250217,132300,65823360,11860,11860,11860,11860,0
20250217,132200,65823360,11860,11890,11890,11860,12
20250217,132100,65681010,11920,11900,11920,11900,201
20250217,132000,63285110,11920,11920,11920,11920,0
20250217,131900,63285110,11920,11900,11920,11900,210
20250217,131800,60781950,11870,11870,11870,11870,189
20250217,131700,58538520,11870,11870,11870,11870,0
20250217,131600,58538520,11870,11830,11870,11830,57
20250217,131500,57863270,11830,11830,11830,11830,0
20250217,131400,57863270,11830,11830,11830,11830,11
20250217,131300,57733140,11830,11830,11830,11830,0
20250217,131200,57733140,11830,11830,11830,11830,22
20250217,131100,57472880,11830,11830,11830,11830,0
20250217,131000,57472880,11830,11830,11830,11830,22
20250217,130900,57212620,11830,11830,11830,11830,0
20250217,130800,57212620,11830,11830,11830,11830,0
20250217,130700,57212620,11830,11830,11830,11830,0
20250217,130600,57212620,11830,11840,11840,11830,33
20250217,130500,56822210,11840,11840,11840,11840,0
20250217,130400,56822210,11840,11840,11840,11840,0
20250217,130300,56822210,11840,11840,11840,11840,0
20250217,130200,56822210,11840,11840,11840,11840,33
20250217,130100,56431490,11830,11830,11830,11830,0
20250217,130000,56431490,11830,11830,11830,11830,0
20250217,125900,56431490,11830,11830,11830,11830,0
20250217,125800,56431490,11830,11830,11830,11830,22
20250217,125700,56171230,11830,11830,11830,11830,0
20250217,125600,56171230,11830,11830,11830,11830,0
20250217,125500,56171230,11830,11830,11830,11830,1
20250217,125400,56159400,11830,11830,11830,11830,34
20250217,125300,55757180,11830,11830,11830,11830,0
20250217,125200,55757180,11830,11830,11830,11830,0
20250217,125100,55757180,11830,11830,11830,11830,0
20250217,125000,55757180,11830,11830,11830,11830,33
20250217,124900,55366790,11830,11830,11830,11830,0
20250217,124800,55366790,11830,11830,11830,11830,0
20250217,124700,55366790,11830,11830,11830,11830,0
20250217,124600,55366790,11830,11830,11830,11830,0
20250217,124500,55366790,11830,11840,11840,11830,33
20250217,124400,54976290,11840,11840,11840,11840,0
20250217,124300,54976290,11840,11840,11840,11840,0
20250217,124200,54976290,11840,11840,11840,11840,22
20250217,124100,54715810,11840,11840,11840,11840,1
20250217,124000,54703970,11840,11840,11840,11840,0
20250217,123900,54703970,11840,11840,11840,11840,160
20250217,123800,52809570,11850,11860,11860,11850,353
20250217,123700,48625440,11870,11870,11870,11870,0
20250217,123600,48625440,11870,11870,11870,11870,0
20250217,123500,48625440,11870,11870,11870,11870,5
20250217,123400,48566090,11870,11870,11870,11870,0
20250217,123300,48566090,11870,11890,11890,11870,479
20250217,123200,42878200,11890,11890,11890,11890,46
20250217,123100,42331260,11880,11880,11880,11880,33
20250217,123000,41939220,11880,11880,11880,11880,0
20250217,122900,41939220,11880,11880,11880,11880,0
20250217,122800,41939220,11880,11880,11880,11880,0
20250217,122700,41939220,11880,11880,11880,11880,22
20250217,122600,41677860,11880,11880,11880,11880,0
20250217,122500,41677860,11880,11880,11880,11880,0
20250217,122400,41677860,11880,11880,11880,11880,0
20250217,122300,41677860,11880,11880,11880,11880,33
20250217,122200,41285820,11880,11880,11880,11880,0
20250217,122100,41285820,11880,11880,11880,11880,0
20250217,122000,41285820,11880,11880,11880,11880,0
20250217,121900,41285820,11880,11880,11880,11880,59
20250217,121800,40584900,11880,11880,11880,11880,0
20250217,121700,40584900,11880,11880,11880,11880,0
20250217,121600,40584900,11880,11880,11880,11880,0
20250217,121500,40584900,11880,11880,11880,11880,22
20250217,121400,40323540,11880,11880,11880,11880,0
20250217,121300,40323540,11880,11880,11880,11880,0
20250217,121200,40323540,11880,11880,11880,11880,0
20250217,121100,40323540,11880,11880,11880,11880,22
20250217,121000,40062180,11920,11920,11920,11920,0
20250217,120900,40062180,11920,11920,11920,11920,0
20250217,120800,40062180,11920,11920,11920,11920,0
20250217,120700,40062180,11920,11920,11920,11920,0
20250217,120600,40062180,11920,11880,11920,11880,46
20250217,120500,39515660,11870,11870,11870,11870,0
20250217,120400,39515660,11870,11870,11870,11870,0
20250217,120300,39515660,11870,11870,11870,11870,0
20250217,120200,39515660,11870,11880,11880,11870,22
20250217,120100,39254480,11870,11870,11870,11870,0
20250217,120000,39254480,11870,11870,11870,11870,0
20250217,115900,39254480,11870,11870,11870,11870,22
20250217,115800,38993340,11870,11870,11870,11870,0
20250217,115700,38993340,11870,11870,11870,11870,0
20250217,115600,38993340,11870,11870,11870,11870,11
20250217,115500,38862770,11870,11870,11870,11870,1
20250217,115400,38850900,11870,11870,11870,11870,42
20250217,115300,38352360,11870,11870,11870,11870,22
20250217,115200,38091220,11870,11870,11870,11870,0
20250217,115100,38091220,11870,11880,11880,11870,34
20250217,115000,37687550,11890,11890,11890,11890,10
20250217,114900,37568650,11920,11920,11920,11920,0
20250217,114800,37568650,11920,11920,11920,11920,0
20250217,114700,37568650,11920,11920,11920,11920,1
20250217,114600,37556730,11890,11890,11890,11890,3
20250217,114500,37521060,11920,11920,11920,11920,0
20250217,114400,37521060,11920,11890,11920,11890,9
20250217,114300,37413950,11900,11900,11900,11900,199
20250217,114200,35045850,11900,11890,11900,11890,30
20250217,114100,34688900,11900,11900,11900,11900,20
20250217,114000,34450900,11870,11870,11870,11870,0
20250217,113900,34450900,11870,11870,11870,11870,0
20250217,113800,34450900,11870,11870,11870,11870,33
20250217,113700,34059190,11870,11870,11870,11870,0
20250217,113600,34059190,11870,11870,11870,11870,22
20250217,113500,33798050,11850,11850,11850,11850,22
20250217,113400,33537350,11850,11850,11850,11850,0
20250217,113300,33537350,11850,11850,11850,11850,0
20250217,113200,33537350,11850,11850,11850,11850,0
20250217,113100,33537350,11850,11850,11850,11850,22
20250217,113000,33276650,11850,11850,11850,11850,0
20250217,112900,33276650,11850,11850,11850,11850,0
20250217,112800,33276650,11850,11870,11870,11850,23
20250217,112700,33003940,11870,11870,11870,11870,0
20250217,112600,33003940,11870,11870,11870,11870,0
20250217,112500,33003940,11870,11870,11870,11870,0
20250217,112400,33003940,11870,11870,11870,11870,0
20250217,112300,33003940,11870,11870,11870,11870,0
20250217,112200,33003940,11870,11880,11880,11870,100
20250217,112100,31816840,11870,11870,11870,11870,132
20250217,112000,30250000,11870,11870,11870,11870,10
20250217,111900,30131300,11850,11850,11850,11850,33
20250217,111800,29740250,11850,11850,11850,11850,0
20250217,111700,29740250,11850,11850,11850,11850,0
20250217,111600,29740250,11850,11850,11850,11850,5
20250217,111500,29681000,11850,11850,11850,11850,211
20250217,111400,27180650,11860,11860,11860,11860,0
20250217,111300,27180650,11860,11860,11860,11860,0
20250217,111200,27180650,11860,11860,11860,11860,22
20250217,111100,26919730,11870,11870,11870,11870,0
20250217,111000,26919730,11870,11860,11870,11860,155
20250217,110900,25080210,11860,11860,11860,11860,0
20250217,110800,25080210,11860,11860,11860,11860,0
20250217,110700,25080210,11860,11860,11860,11860,0
20250217,110600,25080210,11860,11860,11860,11860,0
20250217,110500,25080210,11860,11860,11860,11860,22
20250217,110400,24819290,11840,11840,11840,11840,0
20250217,110300,24819290,11840,11840,11840,11840,23
20250217,110200,24546970,11840,11840,11840,11840,0
20250217,110100,24546970,11840,11840,11840,11840,0
20250217,110000,24546970,11840,11840,11840,11840,22
20250217,105900,24286490,11840,11840,11840,11840,0
20250217,105800,24286490,11840,11840,11840,11840,0
20250217,105700,24286490,11840,11840,11840,11840,0
20250217,105600,24286490,11840,11840,11840,11840,33
20250217,105500,23895770,11840,11840,11840,11840,0
20250217,105400,23895770,11840,11840,11840,11840,0
20250217,105300,23895770,11840,11840,11840,11840,0
20250217,105200,23895770,11840,11840,11840,11840,22
20250217,105100,23635290,11840,11840,11840,11840,0
20250217,105000,23635290,11840,11840,11840,11840,0
20250217,104900,23635290,11840,11840,11840,11840,36
20250217,104800,23209050,11840,11840,11840,11840,0
20250217,104700,23209050,11840,11840,11840,11840,0
20250217,104600,23209050,11840,11840,11840,11840,0
20250217,104500,23209050,11840,11870,11870,11840,23
20250217,104400,22936700,11840,11840,11840,11840,0
20250217,104300,22936700,11840,11840,11840,11840,12
20250217,104200,22794620,11840,11840,11840,11840,0
20250217,104100,22794620,11840,11840,11840,11840,0
20250217,104000,22794620,11840,11870,11870,11840,23
20250217,103900,22522270,11840,11840,11840,11840,0
20250217,103800,22522270,11840,11840,11840,11840,22
20250217,103700,22261790,11840,11840,11840,11840,0
20250217,103600,22261790,11840,11840,11840,11840,0
20250217,103500,22261790,11840,11840,11840,11840,11
20250217,103400,22131550,11840,11840,11840,11840,0
20250217,103300,22131550,11840,11840,11840,11840,0
20250217,103200,22131550,11840,11840,11840,11840,25
20250217,103100,21835550,11870,11870,11870,11870,0
20250217,103000,21835550,11870,11870,11870,11870,1
20250217,102900,21823680,11870,11870,11870,11870,0
20250217,102800,21823680,11870,11870,11870,11870,0
20250217,102700,21823680,11870,11870,11870,11870,0
20250217,102600,21823680,11870,11870,11870,11870,0
20250217,102500,21823680,11870,11860,11870,11860,25
20250217,102400,21526940,11860,11850,11860,11840,73
20250217,102300,20661520,11850,11850,11850,11850,0
20250217,102200,20661520,11850,11850,11850,11850,0
20250217,102100,20661520,11850,11850,11850,11850,0
20250217,102000,20661520,11850,11850,11850,11850,0
20250217,101900,20661520,11850,11850,11850,11850,29
20250217,101800,20317870,11860,11860,11860,11860,0
20250217,101700,20317870,11860,11860,11860,11860,5
20250217,101600,20258570,11850,11850,11850,11850,0
20250217,101500,20258570,11850,11850,11850,11850,22
20250217,101400,19997870,11840,11840,11840,11840,0
20250217,101300,19997870,11840,11840,11840,11840,0
20250217,101200,19997870,11840,11840,11840,11840,22
20250217,101100,19737390,11840,11840,11840,11840,0
20250217,101000,19737390,11840,11840,11840,11840,1
20250217,100900,19725550,11840,11850,11850,11840,19
20250217,100800,19500570,11860,11860,11860,11860,0
20250217,100700,19500570,11860,11860,11860,11860,0
20250217,100600,19500570,11860,11840,11860,11840,41
20250217,100500,19015070,11840,11840,11840,11840,0
20250217,100400,19015070,11840,11840,11840,11840,0
20250217,100300,19015070,11840,11840,11840,11840,0
20250217,100200,19015070,11840,11840,11840,11840,1
20250217,100100,19003230,11870,11860,11870,11830,29
20250217,100000,18659310,11870,11870,11870,11870,1
20250217,095900,18647440,11870,11870,11870,11870,1
20250217,095800,18635570,11860,11860,11860,11860,0
20250217,095700,18635570,11860,11860,11860,11860,0
20250217,095600,18635570,11860,11860,11860,11860,0
20250217,095500,18635570,11860,11830,11860,11830,73
20250217,095400,17770180,11860,11860,11860,11860,8
20250217,095300,17675300,11830,11830,11830,11830,1
20250217,095200,17663470,11860,11800,11870,11800,102
20250217,095100,16459540,11780,11780,11780,11780,22
20250217,095000,16200380,11800,11800,11800,11800,16
20250217,094900,16011580,11780,11780,11780,11780,0
20250217,094800,16011580,11780,11780,11780,11780,22
20250217,094700,15752420,11780,11780,11780,11780,0
20250217,094600,15752420,11780,11780,11780,11780,0
20250217,094500,15752420,11780,11790,11790,11780,22
20250217,094400,15493250,11800,11800,11800,11800,1
20250217,094300,15481450,11780,11780,11780,11780,16
20250217,094200,15292970,11770,11770,11770,11770,0
20250217,094100,15292970,11770,11830,11830,11770,410
20250217,094000,10455240,11830,11830,11830,11830,0
20250217,093900,10455240,11830,11850,11850,11830,186
20250217,093800,8254700,11850,11850,11850,11850,0
20250217,093700,8254700,11850,11850,11850,11850,0
20250217,093600,8254700,11850,11850,11850,11850,0
20250217,093500,8254700,11850,11840,11850,11830,51
20250217,093400,7650560,11840,11840,11840,11840,0
20250217,093300,7650560,11840,11850,11850,11840,75
20250217,093200,6762080,11850,11850,11850,11850,0
20250217,093100,6762080,11850,11850,11850,11850,47
20250217,093000,6205130,11850,11850,11850,11850,0
20250217,092900,6205130,11850,11870,11870,11850,27
20250217,092800,5885080,11870,11870,11870,11870,69
20250217,092700,5066050,11870,11870,11870,11870,5
20250217,092600,5006700,11850,11850,11850,11850,0
20250217,092500,5006700,11850,11850,11850,11850,23
20250217,092400,4734150,11850,11850,11850,11850,11
20250217,092300,4603800,11850,11850,11850,11850,0
20250217,092200,4603800,11850,11850,11850,11850,28
20250217,092100,4272000,11850,11860,11860,11850,11
20250217,092000,4141620,11860,11860,11860,11860,0
20250217,091900,4141620,11860,11860,11860,11860,96
20250217,091800,3003060,11870,11870,11870,11870,47
20250217,091700,2445170,11870,11870,11870,11870,52
20250217,091600,1827930,11870,11870,11870,11870,11
20250217,091500,1697360,11870,11870,11870,11870,22
20250217,091400,1436220,11870,11870,11870,11870,0
20250217,091300,1436220,11870,11870,11870,11870,12
20250217,091200,1293780,11870,11870,11870,11870,0
20250217,091100,1293780,11870,11870,11870,11870,11
20250217,091000,1163210,11920,11920,11920,11920,5
20250217,090900,1103610,11920,11920,11920,11860,16
20250217,090800,913550,11920,11920,11920,11920,1
20250217,090700,901630,11890,11890,11890,11890,30
20250217,090600,544930,11830,11830,11830,11830,0
20250217,090500,544930,11830,11830,11830,11830,0
20250217,090400,544930,11830,11900,11900,11830,15
20250217,090300,366920,11950,11950,11950,11950,0
20250217,090200,366920,11950,11950,11950,11950,0
20250217,090100,366920,11950,11950,11950,11950,0
20250217,090000,366920,11950,11830,11950,11830,31