KissMeData/238120/min/candle-20250217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,205400,122107445,3025,3025,3025,3025,932
20250217,205300,122107445,3025,3025,3025,3025,0
20250217,205200,122107445,3025,3025,3025,3025,0
20250217,205100,122107445,3025,3025,3025,3025,0
20250217,205000,122107445,3025,3025,3025,3025,0
20250217,204900,122107445,3025,3025,3025,3025,0
20250217,204800,122107445,3025,3025,3025,3025,0
20250217,204700,122107445,3025,3025,3025,3025,0
20250217,204600,122107445,3025,3025,3025,3025,0
20250217,204500,122107445,3025,3025,3025,3025,0
20250217,204400,122107445,3025,3025,3025,3025,0
20250217,204300,122107445,3025,3025,3025,3025,0
20250217,204200,122107445,3025,3025,3025,3025,0
20250217,204100,122107445,3025,3025,3025,3025,0
20250217,204000,122107445,3025,3025,3025,3025,0
20250217,203900,122107445,3025,3025,3025,3025,0
20250217,203800,122107445,3025,3025,3025,3025,0
20250217,203700,122107445,3025,3025,3025,3025,0
20250217,203600,122107445,3025,3025,3025,3025,0
20250217,203500,122107445,3025,3025,3025,3025,0
20250217,203400,122107445,3025,3025,3025,3025,0
20250217,203300,122107445,3025,3025,3025,3025,0
20250217,203200,122107445,3025,3025,3025,3025,0
20250217,203100,122107445,3025,3025,3025,3025,0
20250217,203000,122107445,3025,3025,3025,3025,0
20250217,202900,122107445,3025,3025,3025,3025,0
20250217,202800,122107445,3025,3025,3025,3025,0
20250217,202700,122107445,3025,3025,3025,3025,0
20250217,202600,122107445,3025,3025,3025,3025,0
20250217,202500,122107445,3025,3025,3025,3025,0
20250217,202400,122107445,3025,3025,3025,3025,932
20250217,202300,122107445,3025,3025,3025,3025,0
20250217,202200,122107445,3025,3025,3025,3025,0
20250217,202100,122107445,3025,3025,3025,3025,0
20250217,202000,122107445,3025,3025,3025,3025,0
20250217,201900,122107445,3025,3025,3025,3025,0
20250217,201800,122107445,3025,3025,3025,3025,0
20250217,201700,122107445,3025,3025,3025,3025,0
20250217,201600,122107445,3025,3025,3025,3025,0
20250217,201500,122107445,3025,3025,3025,3025,0
20250217,201400,122107445,3025,3025,3025,3025,0
20250217,201300,122107445,3025,3025,3025,3025,0
20250217,201200,122107445,3025,3025,3025,3025,0
20250217,201100,122107445,3025,3025,3025,3025,0
20250217,201000,122107445,3025,3025,3025,3025,0
20250217,200900,122107445,3025,3025,3025,3025,0
20250217,200800,122107445,3025,3025,3025,3025,0
20250217,200700,122107445,3025,3025,3025,3025,0
20250217,200600,122107445,3025,3025,3025,3025,0
20250217,200500,122107445,3025,3025,3025,3025,0
20250217,200400,122107445,3025,3025,3025,3025,0
20250217,200300,122107445,3025,3025,3025,3025,0
20250217,200200,122107445,3025,3025,3025,3025,0
20250217,200100,122107445,3025,3025,3025,3025,0
20250217,200000,122107445,3025,3025,3025,3025,0
20250217,195900,122107445,3025,3025,3025,3025,0
20250217,195800,122107445,3025,3025,3025,3025,0
20250217,195700,122107445,3025,3025,3025,3025,0
20250217,195600,122107445,3025,3025,3025,3025,0
20250217,195500,122107445,3025,3025,3025,3025,0
20250217,195400,122107445,3025,3025,3025,3025,932
20250217,195300,122107445,3025,3025,3025,3025,0
20250217,195200,122107445,3025,3025,3025,3025,0
20250217,195100,122107445,3025,3025,3025,3025,0
20250217,195000,122107445,3025,3025,3025,3025,0
20250217,194900,122107445,3025,3025,3025,3025,0
20250217,194800,122107445,3025,3025,3025,3025,0
20250217,194700,122107445,3025,3025,3025,3025,0
20250217,194600,122107445,3025,3025,3025,3025,0
20250217,194500,122107445,3025,3025,3025,3025,0
20250217,194400,122107445,3025,3025,3025,3025,0
20250217,194300,122107445,3025,3025,3025,3025,0
20250217,194200,122107445,3025,3025,3025,3025,0
20250217,194100,122107445,3025,3025,3025,3025,0
20250217,194000,122107445,3025,3025,3025,3025,0
20250217,193900,122107445,3025,3025,3025,3025,0
20250217,193800,122107445,3025,3025,3025,3025,0
20250217,193700,122107445,3025,3025,3025,3025,0
20250217,193600,122107445,3025,3025,3025,3025,0
20250217,193500,122107445,3025,3025,3025,3025,0
20250217,193400,122107445,3025,3025,3025,3025,0
20250217,193300,122107445,3025,3025,3025,3025,0
20250217,193200,122107445,3025,3025,3025,3025,0
20250217,193100,122107445,3025,3025,3025,3025,0
20250217,193000,122107445,3025,3025,3025,3025,0
20250217,192900,122107445,3025,3025,3025,3025,0
20250217,192800,122107445,3025,3025,3025,3025,0
20250217,192700,122107445,3025,3025,3025,3025,0
20250217,192600,122107445,3025,3025,3025,3025,0
20250217,192500,122107445,3025,3025,3025,3025,0
20250217,192400,122107445,3025,3025,3025,3025,932
20250217,192300,122107445,3025,3025,3025,3025,0
20250217,192200,122107445,3025,3025,3025,3025,0
20250217,192100,122107445,3025,3025,3025,3025,0
20250217,192000,122107445,3025,3025,3025,3025,0
20250217,191900,122107445,3025,3025,3025,3025,0
20250217,191800,122107445,3025,3025,3025,3025,0
20250217,191700,122107445,3025,3025,3025,3025,0
20250217,191600,122107445,3025,3025,3025,3025,0
20250217,191500,122107445,3025,3025,3025,3025,0
20250217,191400,122107445,3025,3025,3025,3025,0
20250217,191300,122107445,3025,3025,3025,3025,0
20250217,191200,122107445,3025,3025,3025,3025,0
20250217,191100,122107445,3025,3025,3025,3025,0
20250217,191000,122107445,3025,3025,3025,3025,0
20250217,190900,122107445,3025,3025,3025,3025,0
20250217,190800,122107445,3025,3025,3025,3025,0
20250217,190700,122107445,3025,3025,3025,3025,0
20250217,190600,122107445,3025,3025,3025,3025,0
20250217,190500,122107445,3025,3025,3025,3025,0
20250217,190400,122107445,3025,3025,3025,3025,0
20250217,190300,122107445,3025,3025,3025,3025,0
20250217,190200,122107445,3025,3025,3025,3025,0
20250217,190100,122107445,3025,3025,3025,3025,0
20250217,190000,122107445,3025,3025,3025,3025,0
20250217,185900,122107445,3025,3025,3025,3025,0
20250217,185800,122107445,3025,3025,3025,3025,0
20250217,185700,122107445,3025,3025,3025,3025,0
20250217,185600,122107445,3025,3025,3025,3025,0
20250217,185500,122107445,3025,3025,3025,3025,0
20250217,185400,122107445,3025,3025,3025,3025,932
20250217,185300,122107445,3025,3025,3025,3025,0
20250217,185200,122107445,3025,3025,3025,3025,0
20250217,185100,122107445,3025,3025,3025,3025,0
20250217,185000,122107445,3025,3025,3025,3025,0
20250217,184900,122107445,3025,3025,3025,3025,0
20250217,184800,122107445,3025,3025,3025,3025,0
20250217,184700,122107445,3025,3025,3025,3025,0
20250217,184600,122107445,3025,3025,3025,3025,0
20250217,184500,122107445,3025,3025,3025,3025,0
20250217,184400,122107445,3025,3025,3025,3025,0
20250217,184300,122107445,3025,3025,3025,3025,0
20250217,184200,122107445,3025,3025,3025,3025,0
20250217,184100,122107445,3025,3025,3025,3025,0
20250217,184000,122107445,3025,3025,3025,3025,0
20250217,183900,122107445,3025,3025,3025,3025,0
20250217,183800,122107445,3025,3025,3025,3025,0
20250217,183700,122107445,3025,3025,3025,3025,0
20250217,183600,122107445,3025,3025,3025,3025,0
20250217,183500,122107445,3025,3025,3025,3025,0
20250217,183400,122107445,3025,3025,3025,3025,0
20250217,183300,122107445,3025,3025,3025,3025,0
20250217,183200,122107445,3025,3025,3025,3025,0
20250217,183100,122107445,3025,3025,3025,3025,0
20250217,183000,122107445,3025,3025,3025,3025,0
20250217,182900,122107445,3025,3025,3025,3025,0
20250217,182800,122107445,3025,3025,3025,3025,0
20250217,182700,122107445,3025,3025,3025,3025,0
20250217,182600,122107445,3025,3025,3025,3025,0
20250217,182500,122107445,3025,3025,3025,3025,0
20250217,182400,122107445,3025,3025,3025,3025,932
20250217,182300,122107445,3025,3025,3025,3025,0
20250217,182200,122107445,3025,3025,3025,3025,0
20250217,182100,122107445,3025,3025,3025,3025,0
20250217,182000,122107445,3025,3025,3025,3025,0
20250217,181900,122107445,3025,3025,3025,3025,0
20250217,181800,122107445,3025,3025,3025,3025,0
20250217,181700,122107445,3025,3025,3025,3025,0
20250217,181600,122107445,3025,3025,3025,3025,0
20250217,181500,122107445,3025,3025,3025,3025,0
20250217,181400,122107445,3025,3025,3025,3025,0
20250217,181300,122107445,3025,3025,3025,3025,0
20250217,181200,122107445,3025,3025,3025,3025,0
20250217,181100,122107445,3025,3025,3025,3025,0
20250217,181000,122107445,3025,3025,3025,3025,0
20250217,180900,122107445,3025,3025,3025,3025,0
20250217,180800,122107445,3025,3025,3025,3025,0
20250217,180700,122107445,3025,3025,3025,3025,0
20250217,180600,122107445,3025,3025,3025,3025,0
20250217,180500,122107445,3025,3025,3025,3025,0
20250217,180400,122107445,3025,3025,3025,3025,0
20250217,180300,122107445,3025,3025,3025,3025,0
20250217,180200,122107445,3025,3025,3025,3025,0
20250217,180100,122107445,3025,3025,3025,3025,0
20250217,180000,122107445,3025,3025,3025,3025,0
20250217,175900,122107445,3025,3025,3025,3025,0
20250217,175800,122107445,3025,3025,3025,3025,0
20250217,175700,122107445,3025,3025,3025,3025,0
20250217,175600,122107445,3025,3025,3025,3025,0
20250217,175500,122107445,3025,3025,3025,3025,0
20250217,175400,122107445,3025,3025,3025,3025,932
20250217,175300,122107445,3025,3025,3025,3025,0
20250217,175200,122107445,3025,3025,3025,3025,0
20250217,175100,122107445,3025,3025,3025,3025,0
20250217,175000,122107445,3025,3025,3025,3025,0
20250217,174900,122107445,3025,3025,3025,3025,0
20250217,174800,122107445,3025,3025,3025,3025,0
20250217,174700,122107445,3025,3025,3025,3025,0
20250217,174600,122107445,3025,3025,3025,3025,0
20250217,174500,122107445,3025,3025,3025,3025,0
20250217,174400,122107445,3025,3025,3025,3025,0
20250217,174300,122107445,3025,3025,3025,3025,0
20250217,174200,122107445,3025,3025,3025,3025,0
20250217,174100,122107445,3025,3025,3025,3025,0
20250217,174000,122107445,3025,3025,3025,3025,0
20250217,173900,122107445,3025,3025,3025,3025,0
20250217,173800,122107445,3025,3025,3025,3025,0
20250217,173700,122107445,3025,3025,3025,3025,0
20250217,173600,122107445,3025,3025,3025,3025,0
20250217,173500,122107445,3025,3025,3025,3025,0
20250217,173400,122107445,3025,3025,3025,3025,0
20250217,173300,122107445,3025,3025,3025,3025,0
20250217,173200,122107445,3025,3025,3025,3025,0
20250217,173100,122107445,3025,3025,3025,3025,0
20250217,173000,122107445,3025,3025,3025,3025,0
20250217,172900,122107445,3025,3025,3025,3025,0
20250217,172800,122107445,3025,3025,3025,3025,0
20250217,172700,122107445,3025,3025,3025,3025,0
20250217,172600,122107445,3025,3025,3025,3025,0
20250217,172500,122107445,3025,3025,3025,3025,0
20250217,172400,122107445,3025,3025,3025,3025,932
20250217,172300,122107445,3025,3025,3025,3025,0
20250217,172200,122107445,3025,3025,3025,3025,0
20250217,172100,122107445,3025,3025,3025,3025,0
20250217,172000,122107445,3025,3025,3025,3025,0
20250217,171900,122107445,3025,3025,3025,3025,0
20250217,171800,122107445,3025,3025,3025,3025,0
20250217,171700,122107445,3025,3025,3025,3025,0
20250217,171600,122107445,3025,3025,3025,3025,0
20250217,171500,122107445,3025,3025,3025,3025,0
20250217,171400,122107445,3025,3025,3025,3025,0
20250217,171300,122107445,3025,3025,3025,3025,0
20250217,171200,122107445,3025,3025,3025,3025,0
20250217,171100,122107445,3025,3025,3025,3025,0
20250217,171000,122107445,3025,3025,3025,3025,0
20250217,170900,122107445,3025,3025,3025,3025,0
20250217,170800,122107445,3025,3025,3025,3025,0
20250217,170700,122107445,3025,3025,3025,3025,0
20250217,170600,122107445,3025,3025,3025,3025,0
20250217,170500,122107445,3025,3025,3025,3025,0
20250217,170400,122107445,3025,3025,3025,3025,0
20250217,170300,122107445,3025,3025,3025,3025,0
20250217,170200,122107445,3025,3025,3025,3025,0
20250217,170100,122107445,3025,3025,3025,3025,0
20250217,170000,122107445,3025,3025,3025,3025,0
20250217,165900,122107445,3025,3025,3025,3025,0
20250217,165800,122107445,3025,3025,3025,3025,0
20250217,165700,122107445,3025,3025,3025,3025,0
20250217,165600,122107445,3025,3025,3025,3025,0
20250217,165500,122107445,3025,3025,3025,3025,0
20250217,165400,122107445,3025,3025,3025,3025,932
20250217,165300,122107445,3025,3025,3025,3025,0
20250217,165200,122107445,3025,3025,3025,3025,0
20250217,165100,122107445,3025,3025,3025,3025,0
20250217,165000,122107445,3025,3025,3025,3025,0
20250217,164900,122107445,3025,3025,3025,3025,0
20250217,164800,122107445,3025,3025,3025,3025,0
20250217,164700,122107445,3025,3025,3025,3025,0
20250217,164600,122107445,3025,3025,3025,3025,0
20250217,164500,122107445,3025,3025,3025,3025,0
20250217,164400,122107445,3025,3025,3025,3025,0
20250217,164300,122107445,3025,3025,3025,3025,0
20250217,164200,122107445,3025,3025,3025,3025,0
20250217,164100,122107445,3025,3025,3025,3025,0
20250217,164000,122107445,3025,3025,3025,3025,0
20250217,163900,122107445,3025,3025,3025,3025,0
20250217,163800,122107445,3025,3025,3025,3025,0
20250217,163700,122107445,3025,3025,3025,3025,0
20250217,163600,122107445,3025,3025,3025,3025,0
20250217,163500,122107445,3025,3025,3025,3025,0
20250217,163400,122107445,3025,3025,3025,3025,0
20250217,163300,122107445,3025,3025,3025,3025,0
20250217,163200,122107445,3025,3025,3025,3025,0
20250217,163100,122107445,3025,3025,3025,3025,0
20250217,163000,122107445,3025,3025,3025,3025,0
20250217,162900,122107445,3025,3025,3025,3025,0
20250217,162800,122107445,3025,3025,3025,3025,0
20250217,162700,122107445,3025,3025,3025,3025,0
20250217,162600,122107445,3025,3025,3025,3025,0
20250217,162500,122107445,3025,3025,3025,3025,0
20250217,162400,122107445,3025,3025,3025,3025,932
20250217,162300,122107445,3025,3025,3025,3025,0
20250217,162200,122107445,3025,3025,3025,3025,0
20250217,162100,122107445,3025,3025,3025,3025,0
20250217,162000,122107445,3025,3025,3025,3025,0
20250217,161900,122107445,3025,3025,3025,3025,0
20250217,161800,122107445,3025,3025,3025,3025,0
20250217,161700,122107445,3025,3025,3025,3025,0
20250217,161600,122107445,3025,3025,3025,3025,0
20250217,161500,122107445,3025,3025,3025,3025,0
20250217,161400,122107445,3025,3025,3025,3025,0
20250217,161300,122107445,3025,3025,3025,3025,0
20250217,161200,122107445,3025,3025,3025,3025,0
20250217,161100,122107445,3025,3025,3025,3025,0
20250217,161000,122107445,3025,3025,3025,3025,0
20250217,160900,122107445,3025,3025,3025,3025,0
20250217,160800,122107445,3025,3025,3025,3025,0
20250217,160700,122107445,3025,3025,3025,3025,0
20250217,160600,122107445,3025,3025,3025,3025,0
20250217,160500,122107445,3025,3025,3025,3025,0
20250217,160400,122107445,3025,3025,3025,3025,0
20250217,160300,122107445,3025,3025,3025,3025,0
20250217,160200,122107445,3025,3025,3025,3025,0
20250217,160100,122107445,3025,3025,3025,3025,0
20250217,160000,122107445,3025,3025,3025,3025,0
20250217,155900,122107445,3025,3025,3025,3025,0
20250217,155800,122107445,3025,3025,3025,3025,0
20250217,155700,122107445,3025,3025,3025,3025,0
20250217,155600,122107445,3025,3025,3025,3025,0
20250217,155500,122107445,3025,3025,3025,3025,0
20250217,155400,122107445,3025,3025,3025,3025,932
20250217,155300,122107445,3025,3025,3025,3025,0
20250217,155200,122107445,3025,3025,3025,3025,0
20250217,155100,122107445,3025,3025,3025,3025,0
20250217,155000,122107445,3025,3025,3025,3025,0
20250217,154900,122107445,3025,3025,3025,3025,0
20250217,154800,122107445,3025,3025,3025,3025,0
20250217,154700,122107445,3025,3025,3025,3025,0
20250217,154600,122107445,3025,3025,3025,3025,0
20250217,154500,122107445,3025,3025,3025,3025,0
20250217,154400,122107445,3025,3025,3025,3025,0
20250217,154300,122107445,3025,3025,3025,3025,0
20250217,154200,122107445,3025,3025,3025,3025,0
20250217,154100,122107445,3025,3025,3025,3025,0
20250217,154000,122107445,3025,3025,3025,3025,0
20250217,153900,122107445,3025,3025,3025,3025,0
20250217,153800,122107445,3025,3025,3025,3025,0
20250217,153700,122107445,3025,3025,3025,3025,0
20250217,153600,122107445,3025,3025,3025,3025,0
20250217,153500,122107445,3025,3025,3025,3025,0
20250217,153400,122107445,3025,3025,3025,3025,0
20250217,153300,122107445,3025,3025,3025,3025,0
20250217,153200,122107445,3025,3025,3025,3025,0
20250217,153100,122107445,3025,3025,3025,3025,0
20250217,153000,122107445,3025,3025,3025,3025,932
20250217,152900,119288145,3050,3050,3050,3050,0
20250217,152800,119288145,3050,3050,3050,3050,0
20250217,152700,119288145,3050,3050,3050,3050,0
20250217,152600,119288145,3050,3050,3050,3050,0
20250217,152500,119288145,3050,3050,3050,3050,0
20250217,152400,119288145,3050,3050,3050,3050,0
20250217,152300,119288145,3050,3050,3050,3050,0
20250217,152200,119288145,3050,3050,3050,3050,0
20250217,152100,119288145,3050,3050,3050,3050,0
20250217,152000,119288145,3050,3050,3050,3050,0
20250217,151900,119288145,3050,3050,3050,3050,0
20250217,151800,119288145,3050,3050,3050,3050,0
20250217,151700,119288145,3050,3050,3050,3050,0
20250217,151600,119288145,3050,3050,3050,3050,0
20250217,151500,119288145,3050,3030,3050,3030,1504
20250217,151400,114730990,3040,3040,3040,3040,0
20250217,151300,114730990,3040,3040,3040,3040,0
20250217,151200,114730990,3040,3040,3040,3040,0
20250217,151100,114730990,3040,3040,3040,3040,0
20250217,151000,114730990,3040,3040,3040,3040,0
20250217,150900,114730990,3040,3040,3040,3040,0
20250217,150800,114730990,3040,3040,3040,3040,0
20250217,150700,114730990,3040,3040,3040,3040,150
20250217,150600,114274990,3040,3040,3040,3040,0
20250217,150500,114274990,3040,3040,3040,3040,0
20250217,150400,114274990,3040,3040,3040,3040,0
20250217,150300,114274990,3040,3040,3040,3040,600
20250217,150200,112450990,3040,3040,3040,3040,0
20250217,150100,112450990,3040,3040,3040,3040,250
20250217,150000,111690990,3045,3045,3045,3045,0
20250217,145900,111690990,3045,3045,3045,3045,0
20250217,145800,111690990,3045,3025,3045,3025,4322
20250217,145700,98531835,3020,3020,3020,3020,0
20250217,145600,98531835,3020,3020,3020,3020,0
20250217,145500,98531835,3020,3020,3020,3020,0
20250217,145400,98531835,3020,3020,3020,3020,0
20250217,145300,98531835,3020,3020,3020,3020,0
20250217,145200,98531835,3020,3020,3020,3020,0
20250217,145100,98531835,3020,3020,3020,3020,0
20250217,145000,98531835,3020,3020,3020,3020,0
20250217,144900,98531835,3020,3020,3020,3020,1000
20250217,144800,95511835,3030,3030,3030,3030,0
20250217,144700,95511835,3030,3030,3030,3030,0
20250217,144600,95511835,3030,3030,3030,3030,0
20250217,144500,95511835,3030,3030,3030,3030,0
20250217,144400,95511835,3030,3030,3030,3030,1
20250217,144300,95508805,3015,3015,3015,3015,398
20250217,144200,94308835,3015,3015,3015,3015,60
20250217,144100,94127935,3015,3015,3015,3015,0
20250217,144000,94127935,3015,3015,3015,3015,5
20250217,143900,94112860,3040,3040,3040,3040,0
20250217,143800,94112860,3040,3040,3040,3040,0
20250217,143700,94112860,3040,3040,3040,3040,1
20250217,143600,94109820,3015,3020,3020,3015,1561
20250217,143500,89400380,3020,3020,3020,3020,306
20250217,143400,88476260,3020,3020,3020,3020,457
20250217,143300,87096120,3040,3040,3040,3040,0
20250217,143200,87096120,3040,3040,3040,3040,0
20250217,143100,87096120,3040,3040,3040,3040,0
20250217,143000,87096120,3040,3040,3040,3040,0
20250217,142900,87096120,3040,3040,3040,3040,0
20250217,142800,87096120,3040,3040,3040,3040,0
20250217,142700,87096120,3040,3040,3040,3040,0
20250217,142600,87096120,3040,3040,3040,3040,1
20250217,142500,87093080,3025,3025,3025,3025,0
20250217,142400,87093080,3025,3025,3025,3025,350
20250217,142300,86034330,3030,3030,3030,3030,0
20250217,142200,86034330,3030,3030,3030,3030,0
20250217,142100,86034330,3030,3030,3030,3030,0
20250217,142000,86034330,3030,3030,3030,3030,0
20250217,141900,86034330,3030,3030,3030,3030,0
20250217,141800,86034330,3030,3030,3030,3030,13
20250217,141700,85994940,3045,3045,3045,3045,0
20250217,141600,85994940,3045,3045,3045,3045,0
20250217,141500,85994940,3045,3045,3045,3045,0
20250217,141400,85994940,3045,3045,3045,3045,0
20250217,141300,85994940,3045,3045,3045,3045,0
20250217,141200,85994940,3045,3045,3045,3045,0
20250217,141100,85994940,3045,3045,3045,3045,0
20250217,141000,85994940,3045,3045,3045,3045,0
20250217,140900,85994940,3045,3045,3045,3045,404
20250217,140800,84764760,3050,3050,3050,3050,1
20250217,140700,84761710,3050,3050,3050,3050,0
20250217,140600,84761710,3050,3050,3050,3050,0
20250217,140500,84761710,3050,3050,3050,3050,0
20250217,140400,84761710,3050,3050,3050,3050,0
20250217,140300,84761710,3050,3050,3050,3050,200
20250217,140200,84151710,3055,3055,3055,3055,0
20250217,140100,84151710,3055,3055,3055,3055,0
20250217,140000,84151710,3055,3040,3055,3040,4522
20250217,135900,70340590,3035,3035,3035,3035,0
20250217,135800,70340590,3035,3035,3035,3035,0
20250217,135700,70340590,3035,3035,3035,3035,0
20250217,135600,70340590,3035,3035,3035,3035,0
20250217,135500,70340590,3035,3035,3035,3035,1
20250217,135400,70337555,3030,3030,3030,3030,0
20250217,135300,70337555,3030,3030,3030,3030,0
20250217,135200,70337555,3030,3030,3030,3030,0
20250217,135100,70337555,3030,3030,3030,3030,0
20250217,135000,70337555,3030,3030,3030,3030,1
20250217,134900,70334525,3040,3040,3040,3040,0
20250217,134800,70334525,3040,3040,3040,3040,0
20250217,134700,70334525,3040,3040,3040,3040,0
20250217,134600,70334525,3040,3040,3040,3040,2
20250217,134500,70328445,3040,3040,3040,3040,0
20250217,134400,70328445,3040,3040,3040,3040,0
20250217,134300,70328445,3040,3040,3040,3040,0
20250217,134200,70328445,3040,3040,3040,3040,0
20250217,134100,70328445,3040,3040,3040,3040,1
20250217,134000,70325405,3040,3040,3040,3040,575
20250217,133900,68577405,3040,3040,3040,3040,0
20250217,133800,68577405,3040,3040,3040,3040,0
20250217,133700,68577405,3040,3040,3040,3040,2
20250217,133600,68571325,3040,3040,3040,3040,0
20250217,133500,68571325,3040,3050,3050,3010,822
20250217,133400,66089515,3050,3050,3050,3050,1
20250217,133300,66086465,3050,3050,3050,3050,0
20250217,133200,66086465,3050,3050,3050,3050,0
20250217,133100,66086465,3050,3050,3050,3050,0
20250217,133000,66086465,3050,3050,3050,3050,0
20250217,132900,66086465,3050,3050,3050,3050,0
20250217,132800,66086465,3050,3050,3050,3050,0
20250217,132700,66086465,3050,3050,3050,3050,0
20250217,132600,66086465,3050,3050,3050,3050,0
20250217,132500,66086465,3050,3050,3050,3050,0
20250217,132400,66086465,3050,3050,3050,3050,0
20250217,132300,66086465,3050,3050,3050,3050,0
20250217,132200,66086465,3050,3050,3050,3050,0
20250217,132100,66086465,3050,3050,3050,3050,0
20250217,132000,66086465,3050,3050,3050,3050,0
20250217,131900,66086465,3050,3050,3050,3050,0
20250217,131800,66086465,3050,3035,3050,3035,755
20250217,131700,63792330,3035,3035,3035,3035,0
20250217,131600,63792330,3035,3035,3035,3035,0
20250217,131500,63792330,3035,3035,3035,3035,0
20250217,131400,63792330,3035,3035,3035,3035,0
20250217,131300,63792330,3035,3035,3035,3035,0
20250217,131200,63792330,3035,3035,3035,3035,1
20250217,131100,63789295,3020,3020,3020,3020,0
20250217,131000,63789295,3020,3020,3020,3020,0
20250217,130900,63789295,3020,3030,3030,3020,300
20250217,130800,62882405,3030,3030,3030,3030,0
20250217,130700,62882405,3030,3030,3030,3030,0
20250217,130600,62882405,3030,3030,3030,3030,150
20250217,130500,62427905,3040,3040,3040,3040,0
20250217,130400,62427905,3040,3040,3040,3040,0
20250217,130300,62427905,3040,3040,3040,3040,0
20250217,130200,62427905,3040,3040,3040,3040,200
20250217,130100,61819905,3050,3050,3050,3050,0
20250217,130000,61819905,3050,3050,3050,3050,0
20250217,125900,61819905,3050,3050,3050,3050,0
20250217,125800,61819905,3050,3050,3050,3050,0
20250217,125700,61819905,3050,3050,3050,3050,0
20250217,125600,61819905,3050,3050,3050,3050,0
20250217,125500,61819905,3050,3050,3050,3050,0
20250217,125400,61819905,3050,3050,3050,3050,0
20250217,125300,61819905,3050,3050,3050,3050,0
20250217,125200,61819905,3050,3050,3050,3050,0
20250217,125100,61819905,3050,3050,3050,3050,0
20250217,125000,61819905,3050,3050,3050,3050,0
20250217,124900,61819905,3050,3050,3050,3050,0
20250217,124800,61819905,3050,3050,3050,3050,0
20250217,124700,61819905,3050,3050,3050,3050,0
20250217,124600,61819905,3050,3050,3050,3050,0
20250217,124500,61819905,3050,3045,3050,3045,10
20250217,124400,61789410,3050,3050,3050,3050,0
20250217,124300,61789410,3050,3050,3050,3050,0
20250217,124200,61789410,3050,3050,3050,3050,0
20250217,124100,61789410,3050,3050,3050,3050,0
20250217,124000,61789410,3050,3050,3050,3050,0
20250217,123900,61789410,3050,3050,3050,3050,0
20250217,123800,61789410,3050,3050,3050,3050,0
20250217,123700,61789410,3050,3050,3050,3050,0
20250217,123600,61789410,3050,3050,3050,3050,0
20250217,123500,61789410,3050,3050,3050,3050,0
20250217,123400,61789410,3050,3050,3050,3050,10
20250217,123300,61758910,3050,3050,3050,3050,1
20250217,123200,61755860,3045,3045,3045,3045,0
20250217,123100,61755860,3045,3045,3045,3045,200
20250217,123000,61146860,3045,3045,3045,3045,0
20250217,122900,61146860,3045,3045,3045,3045,0
20250217,122800,61146860,3045,3045,3045,3045,0
20250217,122700,61146860,3045,3045,3045,3045,0
20250217,122600,61146860,3045,3045,3045,3045,0
20250217,122500,61146860,3045,3045,3045,3045,0
20250217,122400,61146860,3045,3045,3045,3045,0
20250217,122300,61146860,3045,3045,3045,3045,0
20250217,122200,61146860,3045,3045,3045,3045,0
20250217,122100,61146860,3045,3045,3045,3045,0
20250217,122000,61146860,3045,3045,3045,3045,0
20250217,121900,61146860,3045,3045,3045,3045,0
20250217,121800,61146860,3045,3045,3045,3045,30
20250217,121700,61055510,3045,3045,3045,3045,0
20250217,121600,61055510,3045,3045,3045,3045,0
20250217,121500,61055510,3045,3045,3045,3045,0
20250217,121400,61055510,3045,3045,3045,3045,0
20250217,121300,61055510,3045,3045,3045,3045,0
20250217,121200,61055510,3045,3045,3045,3045,0
20250217,121100,61055510,3045,3045,3045,3045,0
20250217,121000,61055510,3045,3045,3045,3045,0
20250217,120900,61055510,3045,3045,3045,3045,0
20250217,120800,61055510,3045,3045,3045,3045,0
20250217,120700,61055510,3045,3045,3045,3045,0
20250217,120600,61055510,3045,3045,3045,3045,0
20250217,120500,61055510,3045,3045,3045,3045,0
20250217,120400,61055510,3045,3045,3045,3045,0
20250217,120300,61055510,3045,3045,3045,3045,0
20250217,120200,61055510,3045,3045,3045,3045,1
20250217,120100,61052465,3030,3030,3030,3030,0
20250217,120000,61052465,3030,3030,3030,3030,0
20250217,115900,61052465,3030,3035,3035,3030,1015
20250217,115800,57972015,3035,3035,3035,3035,0
20250217,115700,57972015,3035,3035,3035,3035,0
20250217,115600,57972015,3035,3035,3035,3035,0
20250217,115500,57972015,3035,3035,3035,3035,0
20250217,115400,57972015,3035,3035,3035,3035,0
20250217,115300,57972015,3035,3035,3035,3035,0
20250217,115200,57972015,3035,3035,3035,3035,0
20250217,115100,57972015,3035,3035,3035,3035,0
20250217,115000,57972015,3035,3035,3035,3035,0
20250217,114900,57972015,3035,3035,3035,3035,0
20250217,114800,57972015,3035,3035,3035,3035,0
20250217,114700,57972015,3035,3035,3035,3035,0
20250217,114600,57972015,3035,3035,3035,3035,0
20250217,114500,57972015,3035,3035,3035,3035,0
20250217,114400,57972015,3035,3035,3035,3035,0
20250217,114300,57972015,3035,3035,3035,3035,1
20250217,114200,57968980,3025,3025,3025,3025,79
20250217,114100,57730005,3035,3035,3035,3035,0
20250217,114000,57730005,3035,3025,3035,3025,61
20250217,113900,57545470,3040,3040,3040,3040,1
20250217,113800,57542430,3020,3020,3020,3020,0
20250217,113700,57542430,3020,3020,3020,3015,1393
20250217,113600,53335590,3040,3040,3040,3040,0
20250217,113500,53335590,3040,3040,3040,3040,56
20250217,113400,53165350,3040,3040,3040,3040,0
20250217,113300,53165350,3040,3040,3040,3040,0
20250217,113200,53165350,3040,3040,3040,3040,0
20250217,113100,53165350,3040,3040,3040,3040,0
20250217,113000,53165350,3040,3040,3040,3040,500
20250217,112900,51645350,3040,3040,3040,3040,0
20250217,112800,51645350,3040,3040,3040,3040,0
20250217,112700,51645350,3040,3040,3040,3040,56
20250217,112600,51475110,3040,3015,3040,3015,101
20250217,112500,51170570,3015,3020,3020,3015,200
20250217,112400,50567230,3040,3040,3040,3040,0
20250217,112300,50567230,3040,3040,3040,3040,0
20250217,112200,50567230,3040,3040,3040,3040,0
20250217,112100,50567230,3040,3035,3040,3015,742
20250217,112000,48326115,3035,3035,3035,3035,0
20250217,111900,48326115,3035,3035,3035,3035,1
20250217,111800,48323080,3040,3040,3040,3040,0
20250217,111700,48323080,3040,3040,3040,3040,0
20250217,111600,48323080,3040,3040,3040,3040,0
20250217,111500,48323080,3040,3040,3040,3040,0
20250217,111400,48323080,3040,3040,3040,3040,0
20250217,111300,48323080,3040,3040,3040,3040,0
20250217,111200,48323080,3040,3040,3040,3040,0
20250217,111100,48323080,3040,3040,3040,3040,0
20250217,111000,48323080,3040,3040,3040,3040,10
20250217,110900,48292680,3035,3035,3035,3035,0
20250217,110800,48292680,3035,3035,3035,3035,0
20250217,110700,48292680,3035,3035,3035,3035,17
20250217,110600,48241085,3040,3040,3040,3040,0
20250217,110500,48241085,3040,3040,3040,3040,0
20250217,110400,48241085,3040,3040,3040,3040,0
20250217,110300,48241085,3040,3040,3040,3040,0
20250217,110200,48241085,3040,3040,3040,3040,0
20250217,110100,48241085,3040,3040,3040,3040,20
20250217,110000,48180285,3040,3040,3040,3040,14
20250217,105900,48137725,3040,3040,3040,3040,0
20250217,105800,48137725,3040,3040,3040,3040,0
20250217,105700,48137725,3040,3040,3040,3040,0
20250217,105600,48137725,3040,3040,3040,3040,0
20250217,105500,48137725,3040,3040,3040,3040,0
20250217,105400,48137725,3040,3040,3040,3040,0
20250217,105300,48137725,3040,3040,3040,3040,0
20250217,105200,48137725,3040,3040,3040,3040,0
20250217,105100,48137725,3040,3025,3040,3025,61
20250217,105000,47952705,3025,3025,3025,3025,0
20250217,104900,47952705,3025,3030,3030,3015,1872
20250217,104800,42299405,3035,3035,3035,3035,0
20250217,104700,42299405,3035,3030,3035,3030,468
20250217,104600,40881345,3030,3030,3030,3030,0
20250217,104500,40881345,3030,3030,3030,3030,0
20250217,104400,40881345,3030,3030,3030,3030,0
20250217,104300,40881345,3030,3030,3030,3030,0
20250217,104200,40881345,3030,3030,3030,3030,0
20250217,104100,40881345,3030,3050,3050,3030,1066
20250217,104000,37631365,3050,3050,3050,3050,0
20250217,103900,37631365,3050,3050,3050,3050,0
20250217,103800,37631365,3050,3050,3050,3050,0
20250217,103700,37631365,3050,3050,3050,3050,0
20250217,103600,37631365,3050,3050,3050,3050,0
20250217,103500,37631365,3050,3050,3050,3050,0
20250217,103400,37631365,3050,3050,3050,3050,1
20250217,103300,37628315,3025,3025,3025,3025,1
20250217,103200,37625290,3025,3025,3025,3025,0
20250217,103100,37625290,3025,3025,3025,3025,4
20250217,103000,37613190,3045,3045,3045,3045,0
20250217,102900,37613190,3045,3045,3045,3045,0
20250217,102800,37613190,3045,3045,3045,3045,33
20250217,102700,37512705,3045,3045,3045,3045,0
20250217,102600,37512705,3045,3045,3045,3045,0
20250217,102500,37512705,3045,3045,3045,3045,0
20250217,102400,37512705,3045,3045,3045,3045,0
20250217,102300,37512705,3045,3045,3045,3045,0
20250217,102200,37512705,3045,3045,3045,3045,30
20250217,102100,37421355,3025,3025,3025,3025,0
20250217,102000,37421355,3025,3025,3025,3025,5
20250217,101900,37406230,3025,3025,3025,3025,0
20250217,101800,37406230,3025,3025,3025,3025,0
20250217,101700,37406230,3025,3025,3025,3025,0
20250217,101600,37406230,3025,3025,3025,3025,5
20250217,101500,37391105,3045,3045,3045,3045,50
20250217,101400,37238855,3045,3045,3045,3045,0
20250217,101300,37238855,3045,3045,3045,3045,0
20250217,101200,37238855,3045,3045,3045,3045,0
20250217,101100,37238855,3045,3045,3045,3045,0
20250217,101000,37238855,3045,3045,3045,3045,0
20250217,100900,37238855,3045,3045,3045,3045,0
20250217,100800,37238855,3045,3045,3045,3045,0
20250217,100700,37238855,3045,3045,3045,3045,0
20250217,100600,37238855,3045,3045,3045,3045,0
20250217,100500,37238855,3045,3045,3045,3045,0
20250217,100400,37238855,3045,3045,3045,3045,0
20250217,100300,37238855,3045,3045,3045,3045,1
20250217,100200,37235810,3045,3045,3045,3045,0
20250217,100100,37235810,3045,3045,3045,3045,0
20250217,100000,37235810,3045,3045,3045,3045,0
20250217,095900,37235810,3045,3045,3045,3045,0
20250217,095800,37235810,3045,3045,3045,3045,0
20250217,095700,37235810,3045,3045,3045,3045,0
20250217,095600,37235810,3045,3045,3045,3045,0
20250217,095500,37235810,3045,3045,3045,3045,0
20250217,095400,37235810,3045,3045,3045,3045,10
20250217,095300,37205360,3045,3045,3045,3045,1
20250217,095200,37202315,3040,3040,3040,3040,0
20250217,095100,37202315,3040,3040,3040,3040,0
20250217,095000,37202315,3040,3040,3040,3040,1
20250217,094900,37199275,3040,3020,3040,3020,4
20250217,094800,37187155,3015,3020,3045,3015,506
20250217,094700,35660725,3020,3020,3020,3020,286
20250217,094600,34797005,3025,3025,3025,3025,0
20250217,094500,34797005,3025,3025,3025,3025,0
20250217,094400,34797005,3025,3035,3040,3025,2970
20250217,094300,25808400,3040,3040,3040,3040,37
20250217,094200,25695920,3040,3040,3040,3040,0
20250217,094100,25695920,3040,3040,3040,3040,304
20250217,094000,24771760,3035,3035,3035,3035,227
20250217,093900,24082815,3040,3040,3040,3040,0
20250217,093800,24082815,3040,3040,3040,3040,77
20250217,093700,23848735,3040,3040,3040,3040,0
20250217,093600,23848735,3040,3040,3040,3040,65
20250217,093500,23651135,3035,3035,3035,3035,15
20250217,093400,23605610,3030,3030,3030,3030,0
20250217,093300,23605610,3030,3030,3030,3030,92
20250217,093200,23326850,3035,3030,3035,3015,1954
20250217,093100,17425830,3035,3035,3035,3035,25
20250217,093000,17349955,3040,3040,3040,3040,50
20250217,092900,17197955,3040,3040,3040,3040,77
20250217,092800,16963875,3045,3045,3045,3045,0
20250217,092700,16963875,3045,3045,3045,3045,0
20250217,092600,16963875,3045,3045,3045,3045,0
20250217,092500,16963875,3045,3045,3045,3045,16
20250217,092400,16915155,3055,3055,3055,3055,0
20250217,092300,16915155,3055,3055,3055,3055,0
20250217,092200,16915155,3055,3055,3055,3055,1
20250217,092100,16912100,3050,3050,3050,3050,0
20250217,092000,16912100,3050,3050,3050,3050,0
20250217,091900,16912100,3050,3060,3060,3050,131
20250217,091800,16511970,3075,3075,3075,3075,13
20250217,091700,16471995,3075,3075,3075,3075,0
20250217,091600,16471995,3075,3075,3075,3075,0
20250217,091500,16471995,3075,3075,3075,3075,310
20250217,091400,15518745,3080,3080,3080,3080,0
20250217,091300,15518745,3080,3080,3080,3080,0
20250217,091200,15518745,3080,3080,3080,3080,2
20250217,091100,15512585,3055,3055,3055,3055,0
20250217,091000,15512585,3055,3055,3055,3055,0
20250217,090900,15512585,3055,3055,3055,3055,0
20250217,090800,15512585,3055,3055,3055,3055,0
20250217,090700,15512585,3055,3055,3055,3055,0
20250217,090600,15512585,3055,3055,3055,3055,304
20250217,090500,14583865,3055,3055,3055,3055,0
20250217,090400,14583865,3055,3055,3055,3055,0
20250217,090300,14583865,3055,3055,3055,3055,0
20250217,090200,14583865,3055,3055,3055,3055,0
20250217,090100,14583865,3055,3055,3055,3055,113
20250217,090000,14238650,3080,3055,3080,3055,4634