KissMeData/244920/min/candle-20250217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,205700,61865275,4105,4105,4105,4105,652
20250217,205600,61865275,4105,4105,4105,4105,0
20250217,205500,61865275,4105,4105,4105,4105,0
20250217,205400,61865275,4105,4105,4105,4105,0
20250217,205300,61865275,4105,4105,4105,4105,0
20250217,205200,61865275,4105,4105,4105,4105,0
20250217,205100,61865275,4105,4105,4105,4105,0
20250217,205000,61865275,4105,4105,4105,4105,0
20250217,204900,61865275,4105,4105,4105,4105,0
20250217,204800,61865275,4105,4105,4105,4105,0
20250217,204700,61865275,4105,4105,4105,4105,0
20250217,204600,61865275,4105,4105,4105,4105,0
20250217,204500,61865275,4105,4105,4105,4105,0
20250217,204400,61865275,4105,4105,4105,4105,0
20250217,204300,61865275,4105,4105,4105,4105,0
20250217,204200,61865275,4105,4105,4105,4105,0
20250217,204100,61865275,4105,4105,4105,4105,0
20250217,204000,61865275,4105,4105,4105,4105,0
20250217,203900,61865275,4105,4105,4105,4105,0
20250217,203800,61865275,4105,4105,4105,4105,0
20250217,203700,61865275,4105,4105,4105,4105,0
20250217,203600,61865275,4105,4105,4105,4105,0
20250217,203500,61865275,4105,4105,4105,4105,0
20250217,203400,61865275,4105,4105,4105,4105,0
20250217,203300,61865275,4105,4105,4105,4105,0
20250217,203200,61865275,4105,4105,4105,4105,0
20250217,203100,61865275,4105,4105,4105,4105,0
20250217,203000,61865275,4105,4105,4105,4105,0
20250217,202900,61865275,4105,4105,4105,4105,0
20250217,202800,61865275,4105,4105,4105,4105,0
20250217,202700,61865275,4105,4105,4105,4105,652
20250217,202600,61865275,4105,4105,4105,4105,0
20250217,202500,61865275,4105,4105,4105,4105,0
20250217,202400,61865275,4105,4105,4105,4105,0
20250217,202300,61865275,4105,4105,4105,4105,0
20250217,202200,61865275,4105,4105,4105,4105,0
20250217,202100,61865275,4105,4105,4105,4105,0
20250217,202000,61865275,4105,4105,4105,4105,0
20250217,201900,61865275,4105,4105,4105,4105,0
20250217,201800,61865275,4105,4105,4105,4105,0
20250217,201700,61865275,4105,4105,4105,4105,0
20250217,201600,61865275,4105,4105,4105,4105,0
20250217,201500,61865275,4105,4105,4105,4105,0
20250217,201400,61865275,4105,4105,4105,4105,0
20250217,201300,61865275,4105,4105,4105,4105,0
20250217,201200,61865275,4105,4105,4105,4105,0
20250217,201100,61865275,4105,4105,4105,4105,0
20250217,201000,61865275,4105,4105,4105,4105,0
20250217,200900,61865275,4105,4105,4105,4105,0
20250217,200800,61865275,4105,4105,4105,4105,0
20250217,200700,61865275,4105,4105,4105,4105,0
20250217,200600,61865275,4105,4105,4105,4105,0
20250217,200500,61865275,4105,4105,4105,4105,0
20250217,200400,61865275,4105,4105,4105,4105,0
20250217,200300,61865275,4105,4105,4105,4105,0
20250217,200200,61865275,4105,4105,4105,4105,0
20250217,200100,61865275,4105,4105,4105,4105,0
20250217,200000,61865275,4105,4105,4105,4105,0
20250217,195900,61865275,4105,4105,4105,4105,0
20250217,195800,61865275,4105,4105,4105,4105,0
20250217,195700,61865275,4105,4105,4105,4105,652
20250217,195600,61865275,4105,4105,4105,4105,0
20250217,195500,61865275,4105,4105,4105,4105,0
20250217,195400,61865275,4105,4105,4105,4105,0
20250217,195300,61865275,4105,4105,4105,4105,0
20250217,195200,61865275,4105,4105,4105,4105,0
20250217,195100,61865275,4105,4105,4105,4105,0
20250217,195000,61865275,4105,4105,4105,4105,0
20250217,194900,61865275,4105,4105,4105,4105,0
20250217,194800,61865275,4105,4105,4105,4105,0
20250217,194700,61865275,4105,4105,4105,4105,0
20250217,194600,61865275,4105,4105,4105,4105,0
20250217,194500,61865275,4105,4105,4105,4105,0
20250217,194400,61865275,4105,4105,4105,4105,0
20250217,194300,61865275,4105,4105,4105,4105,0
20250217,194200,61865275,4105,4105,4105,4105,0
20250217,194100,61865275,4105,4105,4105,4105,0
20250217,194000,61865275,4105,4105,4105,4105,0
20250217,193900,61865275,4105,4105,4105,4105,0
20250217,193800,61865275,4105,4105,4105,4105,0
20250217,193700,61865275,4105,4105,4105,4105,0
20250217,193600,61865275,4105,4105,4105,4105,0
20250217,193500,61865275,4105,4105,4105,4105,0
20250217,193400,61865275,4105,4105,4105,4105,0
20250217,193300,61865275,4105,4105,4105,4105,0
20250217,193200,61865275,4105,4105,4105,4105,0
20250217,193100,61865275,4105,4105,4105,4105,0
20250217,193000,61865275,4105,4105,4105,4105,0
20250217,192900,61865275,4105,4105,4105,4105,0
20250217,192800,61865275,4105,4105,4105,4105,0
20250217,192700,61865275,4105,4105,4105,4105,652
20250217,192600,61865275,4105,4105,4105,4105,0
20250217,192500,61865275,4105,4105,4105,4105,0
20250217,192400,61865275,4105,4105,4105,4105,0
20250217,192300,61865275,4105,4105,4105,4105,0
20250217,192200,61865275,4105,4105,4105,4105,0
20250217,192100,61865275,4105,4105,4105,4105,0
20250217,192000,61865275,4105,4105,4105,4105,0
20250217,191900,61865275,4105,4105,4105,4105,0
20250217,191800,61865275,4105,4105,4105,4105,0
20250217,191700,61865275,4105,4105,4105,4105,0
20250217,191600,61865275,4105,4105,4105,4105,0
20250217,191500,61865275,4105,4105,4105,4105,0
20250217,191400,61865275,4105,4105,4105,4105,0
20250217,191300,61865275,4105,4105,4105,4105,0
20250217,191200,61865275,4105,4105,4105,4105,0
20250217,191100,61865275,4105,4105,4105,4105,0
20250217,191000,61865275,4105,4105,4105,4105,0
20250217,190900,61865275,4105,4105,4105,4105,0
20250217,190800,61865275,4105,4105,4105,4105,0
20250217,190700,61865275,4105,4105,4105,4105,0
20250217,190600,61865275,4105,4105,4105,4105,0
20250217,190500,61865275,4105,4105,4105,4105,0
20250217,190400,61865275,4105,4105,4105,4105,0
20250217,190300,61865275,4105,4105,4105,4105,0
20250217,190200,61865275,4105,4105,4105,4105,0
20250217,190100,61865275,4105,4105,4105,4105,0
20250217,190000,61865275,4105,4105,4105,4105,0
20250217,185900,61865275,4105,4105,4105,4105,0
20250217,185800,61865275,4105,4105,4105,4105,0
20250217,185700,61865275,4105,4105,4105,4105,652
20250217,185600,61865275,4105,4105,4105,4105,0
20250217,185500,61865275,4105,4105,4105,4105,0
20250217,185400,61865275,4105,4105,4105,4105,0
20250217,185300,61865275,4105,4105,4105,4105,0
20250217,185200,61865275,4105,4105,4105,4105,0
20250217,185100,61865275,4105,4105,4105,4105,0
20250217,185000,61865275,4105,4105,4105,4105,0
20250217,184900,61865275,4105,4105,4105,4105,0
20250217,184800,61865275,4105,4105,4105,4105,0
20250217,184700,61865275,4105,4105,4105,4105,0
20250217,184600,61865275,4105,4105,4105,4105,0
20250217,184500,61865275,4105,4105,4105,4105,0
20250217,184400,61865275,4105,4105,4105,4105,0
20250217,184300,61865275,4105,4105,4105,4105,0
20250217,184200,61865275,4105,4105,4105,4105,0
20250217,184100,61865275,4105,4105,4105,4105,0
20250217,184000,61865275,4105,4105,4105,4105,0
20250217,183900,61865275,4105,4105,4105,4105,0
20250217,183800,61865275,4105,4105,4105,4105,0
20250217,183700,61865275,4105,4105,4105,4105,0
20250217,183600,61865275,4105,4105,4105,4105,0
20250217,183500,61865275,4105,4105,4105,4105,0
20250217,183400,61865275,4105,4105,4105,4105,0
20250217,183300,61865275,4105,4105,4105,4105,0
20250217,183200,61865275,4105,4105,4105,4105,0
20250217,183100,61865275,4105,4105,4105,4105,0
20250217,183000,61865275,4105,4105,4105,4105,0
20250217,182900,61865275,4105,4105,4105,4105,0
20250217,182800,61865275,4105,4105,4105,4105,0
20250217,182700,61865275,4105,4105,4105,4105,652
20250217,182600,61865275,4105,4105,4105,4105,0
20250217,182500,61865275,4105,4105,4105,4105,0
20250217,182400,61865275,4105,4105,4105,4105,0
20250217,182300,61865275,4105,4105,4105,4105,0
20250217,182200,61865275,4105,4105,4105,4105,0
20250217,182100,61865275,4105,4105,4105,4105,0
20250217,182000,61865275,4105,4105,4105,4105,0
20250217,181900,61865275,4105,4105,4105,4105,0
20250217,181800,61865275,4105,4105,4105,4105,0
20250217,181700,61865275,4105,4105,4105,4105,0
20250217,181600,61865275,4105,4105,4105,4105,0
20250217,181500,61865275,4105,4105,4105,4105,0
20250217,181400,61865275,4105,4105,4105,4105,0
20250217,181300,61865275,4105,4105,4105,4105,0
20250217,181200,61865275,4105,4105,4105,4105,0
20250217,181100,61865275,4105,4105,4105,4105,0
20250217,181000,61865275,4105,4105,4105,4105,0
20250217,180900,61865275,4105,4105,4105,4105,0
20250217,180800,61865275,4105,4105,4105,4105,0
20250217,180700,61865275,4105,4105,4105,4105,0
20250217,180600,61865275,4105,4105,4105,4105,0
20250217,180500,61865275,4105,4105,4105,4105,0
20250217,180400,61865275,4105,4105,4105,4105,0
20250217,180300,61865275,4105,4105,4105,4105,0
20250217,180200,61865275,4105,4105,4105,4105,0
20250217,180100,61865275,4105,4105,4105,4105,0
20250217,180000,61865275,4105,4105,4105,4105,0
20250217,175900,61865275,4105,4105,4105,4105,0
20250217,175800,61865275,4105,4105,4105,4105,0
20250217,175700,61865275,4105,4105,4105,4105,652
20250217,175600,61865275,4105,4105,4105,4105,0
20250217,175500,61865275,4105,4105,4105,4105,0
20250217,175400,61865275,4105,4105,4105,4105,0
20250217,175300,61865275,4105,4105,4105,4105,0
20250217,175200,61865275,4105,4105,4105,4105,0
20250217,175100,61865275,4105,4105,4105,4105,0
20250217,175000,61865275,4105,4105,4105,4105,0
20250217,174900,61865275,4105,4105,4105,4105,0
20250217,174800,61865275,4105,4105,4105,4105,0
20250217,174700,61865275,4105,4105,4105,4105,0
20250217,174600,61865275,4105,4105,4105,4105,0
20250217,174500,61865275,4105,4105,4105,4105,0
20250217,174400,61865275,4105,4105,4105,4105,0
20250217,174300,61865275,4105,4105,4105,4105,0
20250217,174200,61865275,4105,4105,4105,4105,0
20250217,174100,61865275,4105,4105,4105,4105,0
20250217,174000,61865275,4105,4105,4105,4105,0
20250217,173900,61865275,4105,4105,4105,4105,0
20250217,173800,61865275,4105,4105,4105,4105,0
20250217,173700,61865275,4105,4105,4105,4105,0
20250217,173600,61865275,4105,4105,4105,4105,0
20250217,173500,61865275,4105,4105,4105,4105,0
20250217,173400,61865275,4105,4105,4105,4105,0
20250217,173300,61865275,4105,4105,4105,4105,0
20250217,173200,61865275,4105,4105,4105,4105,0
20250217,173100,61865275,4105,4105,4105,4105,0
20250217,173000,61865275,4105,4105,4105,4105,0
20250217,172900,61865275,4105,4105,4105,4105,0
20250217,172800,61865275,4105,4105,4105,4105,0
20250217,172700,61865275,4105,4105,4105,4105,652
20250217,172600,61865275,4105,4105,4105,4105,0
20250217,172500,61865275,4105,4105,4105,4105,0
20250217,172400,61865275,4105,4105,4105,4105,0
20250217,172300,61865275,4105,4105,4105,4105,0
20250217,172200,61865275,4105,4105,4105,4105,0
20250217,172100,61865275,4105,4105,4105,4105,0
20250217,172000,61865275,4105,4105,4105,4105,0
20250217,171900,61865275,4105,4105,4105,4105,0
20250217,171800,61865275,4105,4105,4105,4105,0
20250217,171700,61865275,4105,4105,4105,4105,0
20250217,171600,61865275,4105,4105,4105,4105,0
20250217,171500,61865275,4105,4105,4105,4105,0
20250217,171400,61865275,4105,4105,4105,4105,0
20250217,171300,61865275,4105,4105,4105,4105,0
20250217,171200,61865275,4105,4105,4105,4105,0
20250217,171100,61865275,4105,4105,4105,4105,0
20250217,171000,61865275,4105,4105,4105,4105,0
20250217,170900,61865275,4105,4105,4105,4105,0
20250217,170800,61865275,4105,4105,4105,4105,0
20250217,170700,61865275,4105,4105,4105,4105,0
20250217,170600,61865275,4105,4105,4105,4105,0
20250217,170500,61865275,4105,4105,4105,4105,0
20250217,170400,61865275,4105,4105,4105,4105,0
20250217,170300,61865275,4105,4105,4105,4105,0
20250217,170200,61865275,4105,4105,4105,4105,0
20250217,170100,61865275,4105,4105,4105,4105,0
20250217,170000,61865275,4105,4105,4105,4105,0
20250217,165900,61865275,4105,4105,4105,4105,0
20250217,165800,61865275,4105,4105,4105,4105,0
20250217,165700,61865275,4105,4105,4105,4105,652
20250217,165600,61865275,4105,4105,4105,4105,0
20250217,165500,61865275,4105,4105,4105,4105,0
20250217,165400,61865275,4105,4105,4105,4105,0
20250217,165300,61865275,4105,4105,4105,4105,0
20250217,165200,61865275,4105,4105,4105,4105,0
20250217,165100,61865275,4105,4105,4105,4105,0
20250217,165000,61865275,4105,4105,4105,4105,0
20250217,164900,61865275,4105,4105,4105,4105,0
20250217,164800,61865275,4105,4105,4105,4105,0
20250217,164700,61865275,4105,4105,4105,4105,0
20250217,164600,61865275,4105,4105,4105,4105,0
20250217,164500,61865275,4105,4105,4105,4105,0
20250217,164400,61865275,4105,4105,4105,4105,0
20250217,164300,61865275,4105,4105,4105,4105,0
20250217,164200,61865275,4105,4105,4105,4105,0
20250217,164100,61865275,4105,4105,4105,4105,0
20250217,164000,61865275,4105,4105,4105,4105,0
20250217,163900,61865275,4105,4105,4105,4105,0
20250217,163800,61865275,4105,4105,4105,4105,0
20250217,163700,61865275,4105,4105,4105,4105,0
20250217,163600,61865275,4105,4105,4105,4105,0
20250217,163500,61865275,4105,4105,4105,4105,0
20250217,163400,61865275,4105,4105,4105,4105,0
20250217,163300,61865275,4105,4105,4105,4105,0
20250217,163200,61865275,4105,4105,4105,4105,0
20250217,163100,61865275,4105,4105,4105,4105,0
20250217,163000,61865275,4105,4105,4105,4105,0
20250217,162900,61865275,4105,4105,4105,4105,0
20250217,162800,61865275,4105,4105,4105,4105,0
20250217,162700,61865275,4105,4105,4105,4105,652
20250217,162600,61865275,4105,4105,4105,4105,0
20250217,162500,61865275,4105,4105,4105,4105,0
20250217,162400,61865275,4105,4105,4105,4105,0
20250217,162300,61865275,4105,4105,4105,4105,0
20250217,162200,61865275,4105,4105,4105,4105,0
20250217,162100,61865275,4105,4105,4105,4105,0
20250217,162000,61865275,4105,4105,4105,4105,0
20250217,161900,61865275,4105,4105,4105,4105,0
20250217,161800,61865275,4105,4105,4105,4105,0
20250217,161700,61865275,4105,4105,4105,4105,0
20250217,161600,61865275,4105,4105,4105,4105,0
20250217,161500,61865275,4105,4105,4105,4105,0
20250217,161400,61865275,4105,4105,4105,4105,0
20250217,161300,61865275,4105,4105,4105,4105,0
20250217,161200,61865275,4105,4105,4105,4105,0
20250217,161100,61865275,4105,4105,4105,4105,0
20250217,161000,61865275,4105,4105,4105,4105,0
20250217,160900,61865275,4105,4105,4105,4105,0
20250217,160800,61865275,4105,4105,4105,4105,0
20250217,160700,61865275,4105,4105,4105,4105,0
20250217,160600,61865275,4105,4105,4105,4105,0
20250217,160500,61865275,4105,4105,4105,4105,0
20250217,160400,61865275,4105,4105,4105,4105,0
20250217,160300,61865275,4105,4105,4105,4105,0
20250217,160200,61865275,4105,4105,4105,4105,0
20250217,160100,61865275,4105,4105,4105,4105,0
20250217,160000,61865275,4105,4105,4105,4105,0
20250217,155900,61865275,4105,4105,4105,4105,0
20250217,155800,61865275,4105,4105,4105,4105,0
20250217,155700,61865275,4105,4105,4105,4105,652
20250217,155600,61865275,4105,4105,4105,4105,0
20250217,155500,61865275,4105,4105,4105,4105,0
20250217,155400,61865275,4105,4105,4105,4105,0
20250217,155300,61865275,4105,4105,4105,4105,0
20250217,155200,61865275,4105,4105,4105,4105,0
20250217,155100,61865275,4105,4105,4105,4105,0
20250217,155000,61865275,4105,4105,4105,4105,0
20250217,154900,61865275,4105,4105,4105,4105,0
20250217,154800,61865275,4105,4105,4105,4105,0
20250217,154700,61865275,4105,4105,4105,4105,0
20250217,154600,61865275,4105,4105,4105,4105,0
20250217,154500,61865275,4105,4105,4105,4105,0
20250217,154400,61865275,4105,4105,4105,4105,0
20250217,154300,61865275,4105,4105,4105,4105,0
20250217,154200,61865275,4105,4105,4105,4105,0
20250217,154100,61865275,4105,4105,4105,4105,0
20250217,154000,61865275,4105,4105,4105,4105,0
20250217,153900,61865275,4105,4105,4105,4105,0
20250217,153800,61865275,4105,4105,4105,4105,0
20250217,153700,61865275,4105,4105,4105,4105,0
20250217,153600,61865275,4105,4105,4105,4105,0
20250217,153500,61865275,4105,4105,4105,4105,0
20250217,153400,61865275,4105,4105,4105,4105,0
20250217,153300,61865275,4105,4105,4105,4105,0
20250217,153200,61865275,4105,4105,4105,4105,0
20250217,153100,61865275,4105,4105,4105,4105,0
20250217,153000,61865275,4105,4105,4105,4105,652
20250217,152900,59188815,4105,4105,4105,4105,0
20250217,152800,59188815,4105,4105,4105,4105,0
20250217,152700,59188815,4105,4105,4105,4105,0
20250217,152600,59188815,4105,4105,4105,4105,0
20250217,152500,59188815,4105,4105,4105,4105,0
20250217,152400,59188815,4105,4105,4105,4105,0
20250217,152300,59188815,4105,4105,4105,4105,0
20250217,152200,59188815,4105,4105,4105,4105,0
20250217,152100,59188815,4105,4105,4105,4105,0
20250217,152000,59188815,4105,4105,4105,4105,0
20250217,151900,59188815,4105,4080,4105,4075,438
20250217,151800,57401420,4120,4120,4120,4120,0
20250217,151700,57401420,4120,4120,4120,4120,6
20250217,151600,57376700,4120,4100,4120,4070,58
20250217,151500,57138975,4070,4100,4100,4070,185
20250217,151400,56385965,4090,4090,4090,4090,0
20250217,151300,56385965,4090,4100,4100,4090,51
20250217,151200,56177365,4100,4100,4100,4100,0
20250217,151100,56177365,4100,4100,4100,4100,0
20250217,151000,56177365,4100,4100,4100,4100,3
20250217,150900,56165065,4095,4095,4095,4095,0
20250217,150800,56165065,4095,4095,4095,4095,4
20250217,150700,56148685,4090,4085,4095,4085,200
20250217,150600,55330670,4085,4085,4085,4085,0
20250217,150500,55330670,4085,4085,4085,4085,0
20250217,150400,55330670,4085,4085,4085,4085,0
20250217,150300,55330670,4085,4085,4085,4085,0
20250217,150200,55330670,4085,4085,4085,4085,0
20250217,150100,55330670,4085,4085,4085,4085,0
20250217,150000,55330670,4085,4085,4085,4085,0
20250217,145900,55330670,4085,4085,4085,4085,0
20250217,145800,55330670,4085,4085,4085,4085,0
20250217,145700,55330670,4085,4085,4085,4085,0
20250217,145600,55330670,4085,4085,4085,4085,0
20250217,145500,55330670,4085,4085,4085,4085,3
20250217,145400,55318415,4075,4075,4075,4075,30
20250217,145300,55196165,4075,4075,4075,4075,0
20250217,145200,55196165,4075,4075,4075,4075,0
20250217,145100,55196165,4075,4075,4075,4075,0
20250217,145000,55196165,4075,4075,4075,4075,0
20250217,144900,55196165,4075,4075,4075,4075,0
20250217,144800,55196165,4075,4075,4075,4075,30
20250217,144700,55073915,4085,4085,4085,4085,0
20250217,144600,55073915,4085,4085,4085,4085,0
20250217,144500,55073915,4085,4085,4085,4085,0
20250217,144400,55073915,4085,4085,4085,4085,0
20250217,144300,55073915,4085,4085,4085,4085,3
20250217,144200,55061660,4075,4075,4075,4075,30
20250217,144100,54939410,4085,4085,4085,4085,0
20250217,144000,54939410,4085,4085,4085,4085,0
20250217,143900,54939410,4085,4085,4085,4085,0
20250217,143800,54939410,4085,4085,4085,4085,0
20250217,143700,54939410,4085,4075,4085,4075,31
20250217,143600,54813075,4075,4075,4075,4075,0
20250217,143500,54813075,4075,4075,4075,4075,0
20250217,143400,54813075,4075,4075,4075,4075,0
20250217,143300,54813075,4075,4075,4075,4075,0
20250217,143200,54813075,4075,4075,4075,4075,0
20250217,143100,54813075,4075,4075,4075,4075,30
20250217,143000,54690825,4075,4075,4075,4075,0
20250217,142900,54690825,4075,4075,4075,4075,0
20250217,142800,54690825,4075,4075,4075,4075,0
20250217,142700,54690825,4075,4075,4075,4075,0
20250217,142600,54690825,4075,4075,4075,4075,0
20250217,142500,54690825,4075,4085,4085,4075,30
20250217,142400,54568475,4085,4085,4085,4085,2
20250217,142300,54560305,4075,4075,4075,4075,0
20250217,142200,54560305,4075,4075,4075,4075,0
20250217,142100,54560305,4075,4075,4075,4075,0
20250217,142000,54560305,4075,4075,4075,4075,30
20250217,141900,54438055,4075,4075,4075,4075,0
20250217,141800,54438055,4075,4075,4075,4075,0
20250217,141700,54438055,4075,4075,4075,4075,0
20250217,141600,54438055,4075,4075,4075,4075,0
20250217,141500,54438055,4075,4075,4075,4075,0
20250217,141400,54438055,4075,4075,4075,4075,30
20250217,141300,54315805,4075,4075,4075,4075,0
20250217,141200,54315805,4075,4075,4075,4075,0
20250217,141100,54315805,4075,4075,4075,4075,0
20250217,141000,54315805,4075,4075,4075,4075,0
20250217,140900,54315805,4075,4075,4075,4075,0
20250217,140800,54315805,4075,4075,4075,4075,30
20250217,140700,54193555,4080,4080,4080,4080,4
20250217,140600,54177235,4075,4075,4075,4075,0
20250217,140500,54177235,4075,4075,4075,4075,0
20250217,140400,54177235,4075,4075,4075,4075,0
20250217,140300,54177235,4075,4075,4075,4075,30
20250217,140200,54054985,4075,4075,4075,4075,0
20250217,140100,54054985,4075,4075,4075,4075,0
20250217,140000,54054985,4075,4075,4075,4075,19
20250217,135900,53977560,4075,4075,4075,4075,4
20250217,135800,53961260,4065,4065,4065,4065,20
20250217,135700,53879960,4065,4065,4065,4065,30
20250217,135600,53758010,4080,4080,4080,4080,0
20250217,135500,53758010,4080,4080,4080,4080,0
20250217,135400,53758010,4080,4080,4080,4080,0
20250217,135300,53758010,4080,4075,4080,4075,20
20250217,135200,53676420,4065,4065,4065,4065,0
20250217,135100,53676420,4065,4065,4065,4065,30
20250217,135000,53554470,4065,4065,4065,4065,0
20250217,134900,53554470,4065,4065,4065,4065,0
20250217,134800,53554470,4065,4065,4065,4065,11
20250217,134700,53509755,4065,4065,4065,4065,0
20250217,134600,53509755,4065,4065,4065,4065,30
20250217,134500,53387805,4070,4070,4070,4070,0
20250217,134400,53387805,4070,4070,4070,4070,0
20250217,134300,53387805,4070,4070,4070,4070,0
20250217,134200,53387805,4070,4065,4070,4065,120
20250217,134100,52899670,4055,4055,4055,4055,0
20250217,134000,52899670,4055,4055,4055,4055,53
20250217,133900,52684755,4055,4055,4055,4055,70
20250217,133800,52400905,4055,4050,4055,4050,103
20250217,133700,51983515,4050,4055,4055,4050,86
20250217,133600,51635185,4060,4040,4075,4040,496
20250217,133500,49622180,4040,4055,4055,4040,2350
20250217,133400,40107475,4055,4055,4060,4055,120
20250217,133300,39620815,4065,4075,4075,4065,693
20250217,133200,36800030,4075,4090,4090,4075,110
20250217,133100,36351245,4095,4095,4095,4095,0
20250217,133000,36351245,4095,4095,4095,4095,30
20250217,132900,36228395,4095,4095,4095,4095,44
20250217,132800,36048215,4095,4095,4095,4095,0
20250217,132700,36048215,4095,4095,4095,4095,0
20250217,132600,36048215,4095,4095,4095,4095,0
20250217,132500,36048215,4095,4095,4095,4095,0
20250217,132400,36048215,4095,4095,4095,4095,0
20250217,132300,36048215,4095,4095,4095,4095,30
20250217,132200,35925365,4095,4095,4095,4095,0
20250217,132100,35925365,4095,4095,4095,4095,0
20250217,132000,35925365,4095,4095,4095,4095,0
20250217,131900,35925365,4095,4095,4095,4095,0
20250217,131800,35925365,4095,4095,4095,4095,0
20250217,131700,35925365,4095,4095,4095,4095,30
20250217,131600,35802515,4095,4095,4095,4095,0
20250217,131500,35802515,4095,4095,4095,4095,0
20250217,131400,35802515,4095,4095,4095,4095,0
20250217,131300,35802515,4095,4095,4095,4095,0
20250217,131200,35802515,4095,4095,4095,4095,30
20250217,131100,35679665,4095,4095,4095,4095,0
20250217,131000,35679665,4095,4095,4095,4095,0
20250217,130900,35679665,4095,4095,4095,4095,0
20250217,130800,35679665,4095,4095,4095,4095,0
20250217,130700,35679665,4095,4095,4095,4095,62
20250217,130600,35425775,4095,4095,4095,4095,30
20250217,130500,35302925,4095,4095,4095,4095,0
20250217,130400,35302925,4095,4095,4095,4095,0
20250217,130300,35302925,4095,4095,4095,4095,0
20250217,130200,35302925,4095,4095,4095,4095,0
20250217,130100,35302925,4095,4095,4095,4095,0
20250217,130000,35302925,4095,4095,4095,4095,30
20250217,125900,35180075,4105,4105,4105,4105,0
20250217,125800,35180075,4105,4105,4105,4105,0
20250217,125700,35180075,4105,4105,4105,4105,1
20250217,125600,35175970,4100,4100,4100,4100,1
20250217,125500,35171870,4090,4090,4090,4090,30
20250217,125400,35049170,4100,4100,4100,4100,0
20250217,125300,35049170,4100,4100,4100,4100,0
20250217,125200,35049170,4100,4100,4100,4100,0
20250217,125100,35049170,4100,4100,4100,4100,0
20250217,125000,35049170,4100,4090,4100,4090,25
20250217,124900,34946690,4080,4080,4080,4080,30
20250217,124800,34824290,4080,4080,4080,4080,0
20250217,124700,34824290,4080,4080,4080,4080,0
20250217,124600,34824290,4080,4080,4080,4080,0
20250217,124500,34824290,4080,4080,4080,4080,0
20250217,124400,34824290,4080,4080,4080,4080,0
20250217,124300,34824290,4080,4080,4080,4080,30
20250217,124200,34701890,4080,4080,4080,4080,0
20250217,124100,34701890,4080,4080,4080,4080,0
20250217,124000,34701890,4080,4080,4080,4080,0
20250217,123900,34701890,4080,4080,4080,4080,0
20250217,123800,34701890,4080,4080,4080,4080,0
20250217,123700,34701890,4080,4080,4080,4080,30
20250217,123600,34579490,4080,4080,4080,4080,0
20250217,123500,34579490,4080,4080,4080,4080,0
20250217,123400,34579490,4080,4080,4080,4080,0
20250217,123300,34579490,4080,4080,4080,4080,0
20250217,123200,34579490,4080,4080,4080,4080,30
20250217,123100,34457090,4080,4080,4080,4080,0
20250217,123000,34457090,4080,4080,4080,4080,0
20250217,122900,34457090,4080,4080,4080,4080,0
20250217,122800,34457090,4080,4080,4080,4080,0
20250217,122700,34457090,4080,4080,4080,4080,0
20250217,122600,34457090,4080,4080,4080,4080,30
20250217,122500,34334690,4090,4090,4090,4090,0
20250217,122400,34334690,4090,4090,4090,4090,0
20250217,122300,34334690,4090,4090,4090,4090,0
20250217,122200,34334690,4090,4080,4090,4080,333
20250217,122100,32975715,4080,4080,4080,4080,0
20250217,122000,32975715,4080,4085,4085,4080,30
20250217,121900,32853255,4085,4085,4085,4085,0
20250217,121800,32853255,4085,4085,4085,4085,0
20250217,121700,32853255,4085,4085,4085,4085,0
20250217,121600,32853255,4085,4085,4085,4085,0
20250217,121500,32853255,4085,4085,4085,4085,30
20250217,121400,32730705,4095,4095,4095,4095,0
20250217,121300,32730705,4095,4095,4095,4095,1
20250217,121200,32726610,4090,4090,4090,4090,0
20250217,121100,32726610,4090,4090,4090,4090,0
20250217,121000,32726610,4090,4090,4090,4090,0
20250217,120900,32726610,4090,4090,4090,4085,31
20250217,120800,32599950,4095,4095,4095,4095,0
20250217,120700,32599950,4095,4095,4095,4095,0
20250217,120600,32599950,4095,4095,4095,4095,1
20250217,120500,32595855,4100,4100,4100,4100,0
20250217,120400,32595855,4100,4100,4100,4100,5
20250217,120300,32575355,4090,4095,4095,4090,34
20250217,120200,32436275,4095,4095,4095,4095,1
20250217,120100,32432180,4090,4090,4090,4090,0
20250217,120000,32432180,4090,4090,4090,4090,0
20250217,115900,32432180,4090,4090,4090,4090,0
20250217,115800,32432180,4090,4085,4090,4085,31
20250217,115700,32305540,4085,4090,4090,4085,12
20250217,115600,32256515,4095,4095,4095,4095,1
20250217,115500,32252420,4090,4090,4090,4090,0
20250217,115400,32252420,4090,4090,4090,4090,12
20250217,115300,32203340,4085,4085,4085,4085,0
20250217,115200,32203340,4085,4090,4090,4085,30
20250217,115100,32080775,4090,4090,4090,4090,12
20250217,115000,32031695,4085,4085,4085,4085,0
20250217,114900,32031695,4085,4085,4085,4085,0
20250217,114800,32031695,4085,4085,4085,4085,12
20250217,114700,31982675,4085,4085,4085,4085,0
20250217,114600,31982675,4085,4090,4090,4085,31
20250217,114500,31856010,4090,4090,4090,4090,12
20250217,114400,31806930,4085,4085,4085,4085,0
20250217,114300,31806930,4085,4085,4085,4085,0
20250217,114200,31806930,4085,4085,4085,4085,12
20250217,114100,31757910,4085,4090,4090,4085,31
20250217,114000,31631220,4090,4090,4090,4090,0
20250217,113900,31631220,4090,4090,4090,4090,12
20250217,113800,31582140,4100,4100,4100,4100,0
20250217,113700,31582140,4100,4100,4100,4100,0
20250217,113600,31582140,4100,4085,4100,4085,51
20250217,113500,31373230,4085,4085,4085,4085,31
20250217,113400,31246595,4085,4085,4085,4085,0
20250217,113300,31246595,4085,4085,4085,4085,12
20250217,113200,31197575,4085,4085,4085,4085,0
20250217,113100,31197575,4085,4085,4085,4085,0
20250217,113000,31197575,4085,4085,4085,4085,13
20250217,112900,31144470,4085,4085,4085,4085,31
20250217,112800,31017835,4090,4090,4090,4090,0
20250217,112700,31017835,4090,4080,4090,4080,336
20250217,112600,29644130,4070,4070,4070,4070,0
20250217,112500,29644130,4070,4070,4070,4070,0
20250217,112400,29644130,4070,4070,4070,4070,44
20250217,112300,29465050,4070,4070,4070,4070,0
20250217,112200,29465050,4070,4070,4070,4070,0
20250217,112100,29465050,4070,4070,4070,4070,13
20250217,112000,29412140,4070,4070,4070,4070,50
20250217,111900,29208640,4070,4070,4070,4070,0
20250217,111800,29208640,4070,4070,4070,4070,44
20250217,111700,29029560,4070,4070,4070,4070,0
20250217,111600,29029560,4070,4070,4070,4070,0
20250217,111500,29029560,4070,4070,4070,4070,13
20250217,111400,28976650,4070,4070,4070,4070,0
20250217,111300,28976650,4070,4070,4070,4070,0
20250217,111200,28976650,4070,4070,4070,4070,44
20250217,111100,28797570,4070,4070,4070,4070,0
20250217,111000,28797570,4070,4070,4070,4070,0
20250217,110900,28797570,4070,4070,4070,4070,13
20250217,110800,28744660,4070,4070,4070,4070,0
20250217,110700,28744660,4070,4070,4070,4070,31
20250217,110600,28618490,4070,4070,4070,4070,213
20250217,110500,27751580,4075,4075,4075,4075,0
20250217,110400,27751580,4075,4070,4075,4070,69
20250217,110300,27470485,4060,4060,4060,4060,13
20250217,110200,27417705,4060,4060,4060,4060,0
20250217,110100,27417705,4060,4060,4060,4060,31
20250217,110000,27291845,4060,4060,4060,4060,13
20250217,105900,27239065,4060,4060,4060,4060,0
20250217,105800,27239065,4060,4060,4060,4060,0
20250217,105700,27239065,4060,4060,4060,4060,13
20250217,105600,27186285,4060,4060,4060,4060,0
20250217,105500,27186285,4060,4060,4060,4060,31
20250217,105400,27060425,4060,4060,4060,4060,13
20250217,105300,27007645,4060,4060,4060,4060,0
20250217,105200,27007645,4060,4060,4060,4060,0
20250217,105100,27007645,4060,4070,4070,4060,13
20250217,105000,26954805,4070,4070,4070,4070,0
20250217,104900,26954805,4070,4060,4070,4060,60
20250217,104800,26710915,4060,4060,4060,4060,13
20250217,104700,26658135,4060,4060,4060,4060,0
20250217,104600,26658135,4060,4060,4060,4060,0
20250217,104500,26658135,4060,4060,4060,4060,0
20250217,104400,26658135,4060,4060,4060,4060,31
20250217,104300,26532275,4070,4070,4070,4070,55
20250217,104200,26308425,4065,4065,4065,4065,208
20250217,104100,25462905,4060,4060,4060,4060,0
20250217,104000,25462905,4060,4060,4060,4060,0
20250217,103900,25462905,4060,4060,4060,4060,5
20250217,103800,25442605,4065,4065,4065,4065,249
20250217,103700,24430420,4065,4065,4065,4065,0
20250217,103600,24430420,4065,4065,4065,4065,0
20250217,103500,24430420,4065,4070,4070,4065,45
20250217,103400,24247295,4075,4075,4075,4075,0
20250217,103300,24247295,4075,4075,4075,4075,5
20250217,103200,24226920,4070,4070,4070,4070,31
20250217,103100,24100750,4070,4070,4070,4070,0
20250217,103000,24100750,4070,4070,4070,4070,0
20250217,102900,24100750,4070,4070,4070,4070,105
20250217,102800,23673400,4070,4070,4070,4070,0
20250217,102700,23673400,4070,4070,4070,4070,31
20250217,102600,23547230,4070,4070,4070,4070,0
20250217,102500,23547230,4070,4070,4070,4070,0
20250217,102400,23547230,4070,4070,4070,4070,0
20250217,102300,23547230,4070,4070,4070,4070,0
20250217,102200,23547230,4070,4070,4070,4070,2
20250217,102100,23539090,4070,4070,4070,4070,31
20250217,102000,23412920,4080,4080,4080,4080,0
20250217,101900,23412920,4080,4080,4080,4080,0
20250217,101800,23412920,4080,4080,4080,4080,0
20250217,101700,23412920,4080,4080,4080,4080,0
20250217,101600,23412920,4080,4080,4080,4080,1
20250217,101500,23408840,4080,4070,4080,4070,32
20250217,101400,23278590,4080,4080,4080,4080,0
20250217,101300,23278590,4080,4080,4080,4080,0
20250217,101200,23278590,4080,4070,4080,4070,192
20250217,101100,22495340,4080,4080,4080,4080,0
20250217,101000,22495340,4080,4070,4080,4070,41
20250217,100900,22328370,4070,4070,4070,4070,1
20250217,100800,22324300,4070,4070,4070,4070,12
20250217,100700,22275460,4070,4070,4070,4070,0
20250217,100600,22275460,4070,4070,4070,4070,0
20250217,100500,22275460,4070,4070,4070,4070,0
20250217,100400,22275460,4070,4070,4070,4070,37
20250217,100300,22124870,4070,4070,4070,4070,0
20250217,100200,22124870,4070,4070,4070,4070,0
20250217,100100,22124870,4070,4070,4070,4070,0
20250217,100000,22124870,4070,4070,4070,4070,0
20250217,095900,22124870,4070,4070,4070,4070,0
20250217,095800,22124870,4070,4070,4070,4070,31
20250217,095700,21998700,4070,4070,4070,4070,0
20250217,095600,21998700,4070,4070,4070,4070,0
20250217,095500,21998700,4070,4070,4070,4070,0
20250217,095400,21998700,4070,4070,4070,4070,0
20250217,095300,21998700,4070,4070,4070,4070,31
20250217,095200,21872530,4070,4070,4070,4070,0
20250217,095100,21872530,4070,4070,4070,4070,0
20250217,095000,21872530,4070,4070,4070,4070,0
20250217,094900,21872530,4070,4070,4070,4070,0
20250217,094800,21872530,4070,4070,4070,4070,0
20250217,094700,21872530,4070,4070,4070,4070,31
20250217,094600,21746360,4080,4080,4080,4080,0
20250217,094500,21746360,4080,4080,4080,4080,0
20250217,094400,21746360,4080,4080,4080,4080,0
20250217,094300,21746360,4080,4080,4080,4080,9
20250217,094200,21709640,4080,4080,4080,4080,2
20250217,094100,21701480,4080,4080,4080,4080,1
20250217,094000,21697400,4080,4080,4080,4080,2
20250217,093900,21689240,4080,4080,4080,4080,2
20250217,093800,21681080,4080,4070,4080,4070,1521
20250217,093700,15490555,4070,4070,4070,4070,0
20250217,093600,15490555,4070,4070,4070,4070,0
20250217,093500,15490555,4070,4070,4070,4070,0
20250217,093400,15490555,4070,4070,4070,4070,0
20250217,093300,15490555,4070,4070,4070,4070,1
20250217,093200,15486485,4070,4070,4070,4070,0
20250217,093100,15486485,4070,4070,4070,4070,0
20250217,093000,15486485,4070,4070,4070,4070,0
20250217,092900,15486485,4070,4070,4070,4070,0
20250217,092800,15486485,4070,4070,4070,4070,0
20250217,092700,15486485,4070,4070,4070,4070,0
20250217,092600,15486485,4070,4065,4070,4065,31
20250217,092500,15360465,4060,4060,4060,4060,14
20250217,092400,15303625,4060,4060,4060,4060,0
20250217,092300,15303625,4060,4060,4060,4060,0
20250217,092200,15303625,4060,4060,4060,4060,0
20250217,092100,15303625,4060,4060,4060,4060,48
20250217,092000,15108745,4055,4055,4055,4055,1
20250217,091900,15104690,4050,4050,4050,4050,0
20250217,091800,15104690,4050,4050,4050,4050,42
20250217,091700,14934590,4045,4075,4075,4045,1632
20250217,091600,8315470,4090,4090,4090,4090,0
20250217,091500,8315470,4090,4090,4090,4090,0
20250217,091400,8315470,4090,4090,4090,4090,0
20250217,091300,8315470,4090,4090,4090,4090,0
20250217,091200,8315470,4090,4090,4090,4090,0
20250217,091100,8315470,4090,4090,4090,4090,59
20250217,091000,8074160,4085,4085,4090,4085,163
20250217,090900,7408275,4065,4065,4065,4065,36
20250217,090800,7261935,4085,4085,4085,4085,0
20250217,090700,7261935,4085,4085,4085,4085,0
20250217,090600,7261935,4085,4085,4085,4085,1
20250217,090500,7257850,4010,4010,4010,4010,0
20250217,090400,7257850,4010,4010,4010,4010,0
20250217,090300,7257850,4010,4010,4010,4010,0
20250217,090200,7257850,4010,4030,4030,3970,1612
20250217,090100,816750,4100,4100,4100,4100,1
20250217,090000,812650,4025,4140,4140,4025,201