KissMeData/263700/min/candle-20250217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,210100,128171690,2500,2500,2500,2500,1965
20250217,210000,128171690,2500,2500,2500,2500,0
20250217,205900,128171690,2500,2500,2500,2500,0
20250217,205800,128171690,2500,2500,2500,2500,0
20250217,205700,128171690,2500,2500,2500,2500,0
20250217,205600,128171690,2500,2500,2500,2500,0
20250217,205500,128171690,2500,2500,2500,2500,0
20250217,205400,128171690,2500,2500,2500,2500,0
20250217,205300,128171690,2500,2500,2500,2500,0
20250217,205200,128171690,2500,2500,2500,2500,0
20250217,205100,128171690,2500,2500,2500,2500,0
20250217,205000,128171690,2500,2500,2500,2500,0
20250217,204900,128171690,2500,2500,2500,2500,0
20250217,204800,128171690,2500,2500,2500,2500,0
20250217,204700,128171690,2500,2500,2500,2500,0
20250217,204600,128171690,2500,2500,2500,2500,0
20250217,204500,128171690,2500,2500,2500,2500,0
20250217,204400,128171690,2500,2500,2500,2500,0
20250217,204300,128171690,2500,2500,2500,2500,0
20250217,204200,128171690,2500,2500,2500,2500,0
20250217,204100,128171690,2500,2500,2500,2500,0
20250217,204000,128171690,2500,2500,2500,2500,0
20250217,203900,128171690,2500,2500,2500,2500,0
20250217,203800,128171690,2500,2500,2500,2500,0
20250217,203700,128171690,2500,2500,2500,2500,0
20250217,203600,128171690,2500,2500,2500,2500,0
20250217,203500,128171690,2500,2500,2500,2500,0
20250217,203400,128171690,2500,2500,2500,2500,0
20250217,203300,128171690,2500,2500,2500,2500,0
20250217,203200,128171690,2500,2500,2500,2500,0
20250217,203100,128171690,2500,2500,2500,2500,1965
20250217,203000,128171690,2500,2500,2500,2500,0
20250217,202900,128171690,2500,2500,2500,2500,0
20250217,202800,128171690,2500,2500,2500,2500,0
20250217,202700,128171690,2500,2500,2500,2500,0
20250217,202600,128171690,2500,2500,2500,2500,0
20250217,202500,128171690,2500,2500,2500,2500,0
20250217,202400,128171690,2500,2500,2500,2500,0
20250217,202300,128171690,2500,2500,2500,2500,0
20250217,202200,128171690,2500,2500,2500,2500,0
20250217,202100,128171690,2500,2500,2500,2500,0
20250217,202000,128171690,2500,2500,2500,2500,0
20250217,201900,128171690,2500,2500,2500,2500,0
20250217,201800,128171690,2500,2500,2500,2500,0
20250217,201700,128171690,2500,2500,2500,2500,0
20250217,201600,128171690,2500,2500,2500,2500,0
20250217,201500,128171690,2500,2500,2500,2500,0
20250217,201400,128171690,2500,2500,2500,2500,0
20250217,201300,128171690,2500,2500,2500,2500,0
20250217,201200,128171690,2500,2500,2500,2500,0
20250217,201100,128171690,2500,2500,2500,2500,0
20250217,201000,128171690,2500,2500,2500,2500,0
20250217,200900,128171690,2500,2500,2500,2500,0
20250217,200800,128171690,2500,2500,2500,2500,0
20250217,200700,128171690,2500,2500,2500,2500,0
20250217,200600,128171690,2500,2500,2500,2500,0
20250217,200500,128171690,2500,2500,2500,2500,0
20250217,200400,128171690,2500,2500,2500,2500,0
20250217,200300,128171690,2500,2500,2500,2500,0
20250217,200200,128171690,2500,2500,2500,2500,0
20250217,200100,128171690,2500,2500,2500,2500,1965
20250217,200000,128171690,2500,2500,2500,2500,0
20250217,195900,128171690,2500,2500,2500,2500,0
20250217,195800,128171690,2500,2500,2500,2500,0
20250217,195700,128171690,2500,2500,2500,2500,0
20250217,195600,128171690,2500,2500,2500,2500,0
20250217,195500,128171690,2500,2500,2500,2500,0
20250217,195400,128171690,2500,2500,2500,2500,0
20250217,195300,128171690,2500,2500,2500,2500,0
20250217,195200,128171690,2500,2500,2500,2500,0
20250217,195100,128171690,2500,2500,2500,2500,0
20250217,195000,128171690,2500,2500,2500,2500,0
20250217,194900,128171690,2500,2500,2500,2500,0
20250217,194800,128171690,2500,2500,2500,2500,0
20250217,194700,128171690,2500,2500,2500,2500,0
20250217,194600,128171690,2500,2500,2500,2500,0
20250217,194500,128171690,2500,2500,2500,2500,0
20250217,194400,128171690,2500,2500,2500,2500,0
20250217,194300,128171690,2500,2500,2500,2500,0
20250217,194200,128171690,2500,2500,2500,2500,0
20250217,194100,128171690,2500,2500,2500,2500,0
20250217,194000,128171690,2500,2500,2500,2500,0
20250217,193900,128171690,2500,2500,2500,2500,0
20250217,193800,128171690,2500,2500,2500,2500,0
20250217,193700,128171690,2500,2500,2500,2500,0
20250217,193600,128171690,2500,2500,2500,2500,0
20250217,193500,128171690,2500,2500,2500,2500,0
20250217,193400,128171690,2500,2500,2500,2500,0
20250217,193300,128171690,2500,2500,2500,2500,0
20250217,193200,128171690,2500,2500,2500,2500,0
20250217,193100,128171690,2500,2500,2500,2500,1965
20250217,193000,128171690,2500,2500,2500,2500,0
20250217,192900,128171690,2500,2500,2500,2500,0
20250217,192800,128171690,2500,2500,2500,2500,0
20250217,192700,128171690,2500,2500,2500,2500,0
20250217,192600,128171690,2500,2500,2500,2500,0
20250217,192500,128171690,2500,2500,2500,2500,0
20250217,192400,128171690,2500,2500,2500,2500,0
20250217,192300,128171690,2500,2500,2500,2500,0
20250217,192200,128171690,2500,2500,2500,2500,0
20250217,192100,128171690,2500,2500,2500,2500,0
20250217,192000,128171690,2500,2500,2500,2500,0
20250217,191900,128171690,2500,2500,2500,2500,0
20250217,191800,128171690,2500,2500,2500,2500,0
20250217,191700,128171690,2500,2500,2500,2500,0
20250217,191600,128171690,2500,2500,2500,2500,0
20250217,191500,128171690,2500,2500,2500,2500,0
20250217,191400,128171690,2500,2500,2500,2500,0
20250217,191300,128171690,2500,2500,2500,2500,0
20250217,191200,128171690,2500,2500,2500,2500,0
20250217,191100,128171690,2500,2500,2500,2500,0
20250217,191000,128171690,2500,2500,2500,2500,0
20250217,190900,128171690,2500,2500,2500,2500,0
20250217,190800,128171690,2500,2500,2500,2500,0
20250217,190700,128171690,2500,2500,2500,2500,0
20250217,190600,128171690,2500,2500,2500,2500,0
20250217,190500,128171690,2500,2500,2500,2500,0
20250217,190400,128171690,2500,2500,2500,2500,0
20250217,190300,128171690,2500,2500,2500,2500,0
20250217,190200,128171690,2500,2500,2500,2500,0
20250217,190100,128171690,2500,2500,2500,2500,1965
20250217,190000,128171690,2500,2500,2500,2500,0
20250217,185900,128171690,2500,2500,2500,2500,0
20250217,185800,128171690,2500,2500,2500,2500,0
20250217,185700,128171690,2500,2500,2500,2500,0
20250217,185600,128171690,2500,2500,2500,2500,0
20250217,185500,128171690,2500,2500,2500,2500,0
20250217,185400,128171690,2500,2500,2500,2500,0
20250217,185300,128171690,2500,2500,2500,2500,0
20250217,185200,128171690,2500,2500,2500,2500,0
20250217,185100,128171690,2500,2500,2500,2500,0
20250217,185000,128171690,2500,2500,2500,2500,0
20250217,184900,128171690,2500,2500,2500,2500,0
20250217,184800,128171690,2500,2500,2500,2500,0
20250217,184700,128171690,2500,2500,2500,2500,0
20250217,184600,128171690,2500,2500,2500,2500,0
20250217,184500,128171690,2500,2500,2500,2500,0
20250217,184400,128171690,2500,2500,2500,2500,0
20250217,184300,128171690,2500,2500,2500,2500,0
20250217,184200,128171690,2500,2500,2500,2500,0
20250217,184100,128171690,2500,2500,2500,2500,0
20250217,184000,128171690,2500,2500,2500,2500,0
20250217,183900,128171690,2500,2500,2500,2500,0
20250217,183800,128171690,2500,2500,2500,2500,0
20250217,183700,128171690,2500,2500,2500,2500,0
20250217,183600,128171690,2500,2500,2500,2500,0
20250217,183500,128171690,2500,2500,2500,2500,0
20250217,183400,128171690,2500,2500,2500,2500,0
20250217,183300,128171690,2500,2500,2500,2500,0
20250217,183200,128171690,2500,2500,2500,2500,0
20250217,183100,128171690,2500,2500,2500,2500,1965
20250217,183000,128171690,2500,2500,2500,2500,0
20250217,182900,128171690,2500,2500,2500,2500,0
20250217,182800,128171690,2500,2500,2500,2500,0
20250217,182700,128171690,2500,2500,2500,2500,0
20250217,182600,128171690,2500,2500,2500,2500,0
20250217,182500,128171690,2500,2500,2500,2500,0
20250217,182400,128171690,2500,2500,2500,2500,0
20250217,182300,128171690,2500,2500,2500,2500,0
20250217,182200,128171690,2500,2500,2500,2500,0
20250217,182100,128171690,2500,2500,2500,2500,0
20250217,182000,128171690,2500,2500,2500,2500,0
20250217,181900,128171690,2500,2500,2500,2500,0
20250217,181800,128171690,2500,2500,2500,2500,0
20250217,181700,128171690,2500,2500,2500,2500,0
20250217,181600,128171690,2500,2500,2500,2500,0
20250217,181500,128171690,2500,2500,2500,2500,0
20250217,181400,128171690,2500,2500,2500,2500,0
20250217,181300,128171690,2500,2500,2500,2500,0
20250217,181200,128171690,2500,2500,2500,2500,0
20250217,181100,128171690,2500,2500,2500,2500,0
20250217,181000,128171690,2500,2500,2500,2500,0
20250217,180900,128171690,2500,2500,2500,2500,0
20250217,180800,128171690,2500,2500,2500,2500,0
20250217,180700,128171690,2500,2500,2500,2500,0
20250217,180600,128171690,2500,2500,2500,2500,0
20250217,180500,128171690,2500,2500,2500,2500,0
20250217,180400,128171690,2500,2500,2500,2500,0
20250217,180300,128171690,2500,2500,2500,2500,0
20250217,180200,128171690,2500,2500,2500,2500,0
20250217,180100,128171690,2500,2500,2500,2500,1965
20250217,180000,128171690,2500,2500,2500,2500,0
20250217,175900,128171690,2500,2500,2500,2500,0
20250217,175800,128171690,2500,2500,2500,2500,0
20250217,175700,128171690,2500,2500,2500,2500,0
20250217,175600,128171690,2500,2500,2500,2500,0
20250217,175500,128171690,2500,2500,2500,2500,0
20250217,175400,128171690,2500,2500,2500,2500,0
20250217,175300,128171690,2500,2500,2500,2500,0
20250217,175200,128171690,2500,2500,2500,2500,0
20250217,175100,128171690,2500,2500,2500,2500,0
20250217,175000,128171690,2500,2500,2500,2500,0
20250217,174900,128171690,2500,2500,2500,2500,0
20250217,174800,128171690,2500,2500,2500,2500,0
20250217,174700,128171690,2500,2500,2500,2500,0
20250217,174600,128171690,2500,2500,2500,2500,0
20250217,174500,128171690,2500,2500,2500,2500,0
20250217,174400,128171690,2500,2500,2500,2500,0
20250217,174300,128171690,2500,2500,2500,2500,0
20250217,174200,128171690,2500,2500,2500,2500,0
20250217,174100,128171690,2500,2500,2500,2500,0
20250217,174000,128171690,2500,2500,2500,2500,0
20250217,173900,128171690,2500,2500,2500,2500,0
20250217,173800,128171690,2500,2500,2500,2500,0
20250217,173700,128171690,2500,2500,2500,2500,0
20250217,173600,128171690,2500,2500,2500,2500,0
20250217,173500,128171690,2500,2500,2500,2500,0
20250217,173400,128171690,2500,2500,2500,2500,0
20250217,173300,128171690,2500,2500,2500,2500,0
20250217,173200,128171690,2500,2500,2500,2500,0
20250217,173100,128171690,2500,2500,2500,2500,1965
20250217,173000,128171690,2500,2500,2500,2500,0
20250217,172900,128171690,2500,2500,2500,2500,0
20250217,172800,128171690,2500,2500,2500,2500,0
20250217,172700,128171690,2500,2500,2500,2500,0
20250217,172600,128171690,2500,2500,2500,2500,0
20250217,172500,128171690,2500,2500,2500,2500,0
20250217,172400,128171690,2500,2500,2500,2500,0
20250217,172300,128171690,2500,2500,2500,2500,0
20250217,172200,128171690,2500,2500,2500,2500,0
20250217,172100,128171690,2500,2500,2500,2500,0
20250217,172000,128171690,2500,2500,2500,2500,0
20250217,171900,128171690,2500,2500,2500,2500,0
20250217,171800,128171690,2500,2500,2500,2500,0
20250217,171700,128171690,2500,2500,2500,2500,0
20250217,171600,128171690,2500,2500,2500,2500,0
20250217,171500,128171690,2500,2500,2500,2500,0
20250217,171400,128171690,2500,2500,2500,2500,0
20250217,171300,128171690,2500,2500,2500,2500,0
20250217,171200,128171690,2500,2500,2500,2500,0
20250217,171100,128171690,2500,2500,2500,2500,0
20250217,171000,128171690,2500,2500,2500,2500,0
20250217,170900,128171690,2500,2500,2500,2500,0
20250217,170800,128171690,2500,2500,2500,2500,0
20250217,170700,128171690,2500,2500,2500,2500,0
20250217,170600,128171690,2500,2500,2500,2500,0
20250217,170500,128171690,2500,2500,2500,2500,0
20250217,170400,128171690,2500,2500,2500,2500,0
20250217,170300,128171690,2500,2500,2500,2500,0
20250217,170200,128171690,2500,2500,2500,2500,0
20250217,170100,128171690,2500,2500,2500,2500,1965
20250217,170000,128171690,2500,2500,2500,2500,0
20250217,165900,128171690,2500,2500,2500,2500,0
20250217,165800,128171690,2500,2500,2500,2500,0
20250217,165700,128171690,2500,2500,2500,2500,0
20250217,165600,128171690,2500,2500,2500,2500,0
20250217,165500,128171690,2500,2500,2500,2500,0
20250217,165400,128171690,2500,2500,2500,2500,0
20250217,165300,128171690,2500,2500,2500,2500,0
20250217,165200,128171690,2500,2500,2500,2500,0
20250217,165100,128171690,2500,2500,2500,2500,0
20250217,165000,128171690,2500,2500,2500,2500,0
20250217,164900,128171690,2500,2500,2500,2500,0
20250217,164800,128171690,2500,2500,2500,2500,0
20250217,164700,128171690,2500,2500,2500,2500,0
20250217,164600,128171690,2500,2500,2500,2500,0
20250217,164500,128171690,2500,2500,2500,2500,0
20250217,164400,128171690,2500,2500,2500,2500,0
20250217,164300,128171690,2500,2500,2500,2500,0
20250217,164200,128171690,2500,2500,2500,2500,0
20250217,164100,128171690,2500,2500,2500,2500,0
20250217,164000,128171690,2500,2500,2500,2500,0
20250217,163900,128171690,2500,2500,2500,2500,0
20250217,163800,128171690,2500,2500,2500,2500,0
20250217,163700,128171690,2500,2500,2500,2500,0
20250217,163600,128171690,2500,2500,2500,2500,0
20250217,163500,128171690,2500,2500,2500,2500,0
20250217,163400,128171690,2500,2500,2500,2500,0
20250217,163300,128171690,2500,2500,2500,2500,0
20250217,163200,128171690,2500,2500,2500,2500,0
20250217,163100,128171690,2500,2500,2500,2500,1965
20250217,163000,128171690,2500,2500,2500,2500,0
20250217,162900,128171690,2500,2500,2500,2500,0
20250217,162800,128171690,2500,2500,2500,2500,0
20250217,162700,128171690,2500,2500,2500,2500,0
20250217,162600,128171690,2500,2500,2500,2500,0
20250217,162500,128171690,2500,2500,2500,2500,0
20250217,162400,128171690,2500,2500,2500,2500,0
20250217,162300,128171690,2500,2500,2500,2500,0
20250217,162200,128171690,2500,2500,2500,2500,0
20250217,162100,128171690,2500,2500,2500,2500,0
20250217,162000,128171690,2500,2500,2500,2500,0
20250217,161900,128171690,2500,2500,2500,2500,0
20250217,161800,128171690,2500,2500,2500,2500,0
20250217,161700,128171690,2500,2500,2500,2500,0
20250217,161600,128171690,2500,2500,2500,2500,0
20250217,161500,128171690,2500,2500,2500,2500,0
20250217,161400,128171690,2500,2500,2500,2500,0
20250217,161300,128171690,2500,2500,2500,2500,0
20250217,161200,128171690,2500,2500,2500,2500,0
20250217,161100,128171690,2500,2500,2500,2500,0
20250217,161000,128171690,2500,2500,2500,2500,0
20250217,160900,128171690,2500,2500,2500,2500,0
20250217,160800,128171690,2500,2500,2500,2500,0
20250217,160700,128171690,2500,2500,2500,2500,0
20250217,160600,128171690,2500,2500,2500,2500,0
20250217,160500,128171690,2500,2500,2500,2500,0
20250217,160400,128171690,2500,2500,2500,2500,0
20250217,160300,128171690,2500,2500,2500,2500,0
20250217,160200,128171690,2500,2500,2500,2500,0
20250217,160100,128171690,2500,2500,2500,2500,1965
20250217,160000,128171690,2500,2500,2500,2500,0
20250217,155900,128171690,2500,2500,2500,2500,0
20250217,155800,128171690,2500,2500,2500,2500,0
20250217,155700,128171690,2500,2500,2500,2500,0
20250217,155600,128171690,2500,2500,2500,2500,0
20250217,155500,128171690,2500,2500,2500,2500,0
20250217,155400,128171690,2500,2500,2500,2500,0
20250217,155300,128171690,2500,2500,2500,2500,0
20250217,155200,128171690,2500,2500,2500,2500,0
20250217,155100,128171690,2500,2500,2500,2500,0
20250217,155000,128171690,2500,2500,2500,2500,0
20250217,154900,128171690,2500,2500,2500,2500,0
20250217,154800,128171690,2500,2500,2500,2500,0
20250217,154700,128171690,2500,2500,2500,2500,0
20250217,154600,128171690,2500,2500,2500,2500,0
20250217,154500,128171690,2500,2500,2500,2500,0
20250217,154400,128171690,2500,2500,2500,2500,0
20250217,154300,128171690,2500,2500,2500,2500,0
20250217,154200,128171690,2500,2500,2500,2500,0
20250217,154100,128171690,2500,2500,2500,2500,0
20250217,154000,128171690,2500,2500,2500,2500,0
20250217,153900,128171690,2500,2500,2500,2500,0
20250217,153800,128171690,2500,2500,2500,2500,0
20250217,153700,128171690,2500,2500,2500,2500,0
20250217,153600,128171690,2500,2500,2500,2500,0
20250217,153500,128171690,2500,2500,2500,2500,0
20250217,153400,128171690,2500,2500,2500,2500,0
20250217,153300,128171690,2500,2500,2500,2500,0
20250217,153200,128171690,2500,2500,2500,2500,0
20250217,153100,128171690,2500,2500,2500,2500,1965
20250217,153000,128171690,2500,2500,2500,2500,1965
20250217,152900,123259190,2485,2485,2485,2485,0
20250217,152800,123259190,2485,2485,2485,2485,0
20250217,152700,123259190,2485,2485,2485,2485,0
20250217,152600,123259190,2485,2485,2485,2485,0
20250217,152500,123259190,2485,2485,2485,2485,0
20250217,152400,123259190,2485,2485,2485,2485,0
20250217,152300,123259190,2485,2485,2485,2485,0
20250217,152200,123259190,2485,2485,2485,2485,0
20250217,152100,123259190,2485,2485,2485,2485,0
20250217,152000,123259190,2485,2485,2485,2485,0
20250217,151900,123259190,2485,2485,2485,2485,14
20250217,151800,123224400,2495,2495,2495,2495,34
20250217,151700,123139570,2480,2480,2480,2480,0
20250217,151600,123139570,2480,2465,2480,2465,52
20250217,151500,123011030,2465,2465,2465,2465,0
20250217,151400,123011030,2465,2465,2465,2465,0
20250217,151300,123011030,2465,2465,2465,2465,5
20250217,151200,122998705,2465,2495,2495,2465,39
20250217,151100,122901970,2495,2470,2495,2460,220
20250217,151000,122359175,2470,2475,2475,2470,20
20250217,150900,122309715,2475,2480,2480,2475,17
20250217,150800,122267590,2485,2485,2485,2485,0
20250217,150700,122267590,2485,2480,2485,2480,33
20250217,150600,122185635,2490,2490,2490,2490,500
20250217,150500,120940635,2500,2500,2500,2500,0
20250217,150400,120940635,2500,2500,2500,2500,0
20250217,150300,120940635,2500,2500,2500,2500,0
20250217,150200,120940635,2500,2500,2500,2500,0
20250217,150100,120940635,2500,2500,2500,2500,0
20250217,150000,120940635,2500,2500,2500,2500,0
20250217,145900,120940635,2500,2500,2500,2500,0
20250217,145800,120940635,2500,2500,2500,2500,0
20250217,145700,120940635,2500,2495,2500,2495,10
20250217,145600,120915645,2500,2495,2500,2490,50
20250217,145500,120790815,2475,2475,2475,2475,0
20250217,145400,120790815,2475,2475,2475,2475,0
20250217,145300,120790815,2475,2475,2475,2475,0
20250217,145200,120790815,2475,2475,2475,2475,5
20250217,145100,120778440,2475,2475,2475,2475,0
20250217,145000,120778440,2475,2475,2475,2475,0
20250217,144900,120778440,2475,2475,2475,2475,0
20250217,144800,120778440,2475,2475,2475,2475,0
20250217,144700,120778440,2475,2475,2475,2475,0
20250217,144600,120778440,2475,2475,2475,2475,26
20250217,144500,120714090,2470,2470,2470,2470,550
20250217,144400,119355590,2475,2475,2475,2475,396
20250217,144300,118375490,2475,2475,2475,2475,0
20250217,144200,118375490,2475,2490,2490,2475,3188
20250217,144100,110474220,2490,2495,2495,2490,700
20250217,144000,108730555,2495,2495,2495,2495,0
20250217,143900,108730555,2495,2495,2495,2495,0
20250217,143800,108730555,2495,2495,2495,2495,0
20250217,143700,108730555,2495,2495,2495,2495,0
20250217,143600,108730555,2495,2495,2495,2495,0
20250217,143500,108730555,2495,2495,2495,2495,0
20250217,143400,108730555,2495,2495,2495,2495,0
20250217,143300,108730555,2495,2495,2495,2495,0
20250217,143200,108730555,2495,2495,2495,2495,0
20250217,143100,108730555,2495,2495,2495,2495,200
20250217,143000,108231555,2495,2495,2495,2495,0
20250217,142900,108231555,2495,2495,2495,2495,0
20250217,142800,108231555,2495,2495,2495,2495,0
20250217,142700,108231555,2495,2495,2495,2495,99
20250217,142600,107984550,2495,2495,2495,2495,0
20250217,142500,107984550,2495,2495,2495,2495,0
20250217,142400,107984550,2495,2495,2495,2495,0
20250217,142300,107984550,2495,2495,2495,2495,0
20250217,142200,107984550,2495,2495,2495,2495,0
20250217,142100,107984550,2495,2495,2495,2495,0
20250217,142000,107984550,2495,2495,2495,2495,0
20250217,141900,107984550,2495,2495,2495,2495,1
20250217,141800,107982055,2495,2495,2495,2495,1
20250217,141700,107979560,2495,2495,2495,2495,0
20250217,141600,107979560,2495,2495,2495,2495,0
20250217,141500,107979560,2495,2495,2495,2495,0
20250217,141400,107979560,2495,2495,2495,2495,250
20250217,141300,107355810,2500,2500,2500,2500,88
20250217,141200,107135810,2510,2505,2510,2505,4
20250217,141100,107125785,2500,2500,2500,2500,0
20250217,141000,107125785,2500,2500,2500,2500,0
20250217,140900,107125785,2500,2500,2500,2500,0
20250217,140800,107125785,2500,2500,2500,2500,0
20250217,140700,107125785,2500,2500,2500,2500,0
20250217,140600,107125785,2500,2500,2500,2500,253
20250217,140500,106493285,2505,2505,2505,2505,514
20250217,140400,105205715,2510,2510,2510,2510,12
20250217,140300,105175595,2510,2510,2510,2510,0
20250217,140200,105175595,2510,2510,2510,2510,1
20250217,140100,105173085,2515,2515,2515,2515,0
20250217,140000,105173085,2515,2515,2515,2515,2
20250217,135900,105168055,2505,2505,2505,2505,0
20250217,135800,105168055,2505,2505,2505,2505,50
20250217,135700,105042805,2505,2505,2505,2505,0
20250217,135600,105042805,2505,2505,2505,2505,0
20250217,135500,105042805,2505,2505,2505,2505,0
20250217,135400,105042805,2505,2505,2505,2505,0
20250217,135300,105042805,2505,2505,2505,2505,0
20250217,135200,105042805,2505,2505,2505,2505,0
20250217,135100,105042805,2505,2505,2505,2505,0
20250217,135000,105042805,2505,2505,2505,2505,0
20250217,134900,105042805,2505,2505,2505,2505,0
20250217,134800,105042805,2505,2505,2505,2505,0
20250217,134700,105042805,2505,2505,2505,2505,0
20250217,134600,105042805,2505,2505,2505,2505,0
20250217,134500,105042805,2505,2505,2505,2505,0
20250217,134400,105042805,2505,2505,2505,2505,0
20250217,134300,105042805,2505,2505,2505,2505,0
20250217,134200,105042805,2505,2505,2505,2505,0
20250217,134100,105042805,2505,2505,2505,2505,0
20250217,134000,105042805,2505,2505,2505,2505,0
20250217,133900,105042805,2505,2505,2505,2505,0
20250217,133800,105042805,2505,2505,2505,2505,0
20250217,133700,105042805,2505,2505,2505,2505,0
20250217,133600,105042805,2505,2505,2505,2505,0
20250217,133500,105042805,2505,2505,2505,2505,2
20250217,133400,105037795,2505,2505,2505,2505,0
20250217,133300,105037795,2505,2505,2505,2505,0
20250217,133200,105037795,2505,2505,2505,2505,0
20250217,133100,105037795,2505,2505,2505,2505,0
20250217,133000,105037795,2505,2505,2505,2505,0
20250217,132900,105037795,2505,2505,2505,2505,0
20250217,132800,105037795,2505,2505,2505,2505,0
20250217,132700,105037795,2505,2505,2505,2505,0
20250217,132600,105037795,2505,2505,2505,2505,89
20250217,132500,104814850,2505,2510,2510,2505,500
20250217,132400,103561865,2510,2510,2510,2510,1
20250217,132300,103559355,2515,2515,2515,2515,81
20250217,132200,103355640,2515,2515,2515,2515,1
20250217,132100,103353125,2525,2525,2525,2525,0
20250217,132000,103353125,2525,2525,2525,2525,0
20250217,131900,103353125,2525,2525,2525,2525,0
20250217,131800,103353125,2525,2525,2525,2525,0
20250217,131700,103353125,2525,2525,2525,2525,0
20250217,131600,103353125,2525,2525,2525,2525,0
20250217,131500,103353125,2525,2525,2525,2525,0
20250217,131400,103353125,2525,2525,2525,2525,0
20250217,131300,103353125,2525,2525,2525,2525,0
20250217,131200,103353125,2525,2525,2525,2525,0
20250217,131100,103353125,2525,2525,2525,2525,0
20250217,131000,103353125,2525,2525,2525,2525,0
20250217,130900,103353125,2525,2525,2525,2525,0
20250217,130800,103353125,2525,2525,2525,2525,0
20250217,130700,103353125,2525,2525,2525,2525,0
20250217,130600,103353125,2525,2525,2525,2525,0
20250217,130500,103353125,2525,2525,2525,2525,2
20250217,130400,103348075,2515,2515,2515,2515,0
20250217,130300,103348075,2515,2515,2515,2515,0
20250217,130200,103348075,2515,2515,2515,2515,0
20250217,130100,103348075,2515,2520,2520,2515,166
20250217,130000,102930340,2525,2525,2525,2525,0
20250217,125900,102930340,2525,2525,2525,2525,0
20250217,125800,102930340,2525,2530,2530,2525,390
20250217,125700,101945580,2535,2535,2535,2535,0
20250217,125600,101945580,2535,2535,2535,2535,0
20250217,125500,101945580,2535,2535,2535,2535,0
20250217,125400,101945580,2535,2535,2535,2535,0
20250217,125300,101945580,2535,2535,2535,2535,0
20250217,125200,101945580,2535,2535,2535,2535,0
20250217,125100,101945580,2535,2535,2535,2535,0
20250217,125000,101945580,2535,2535,2535,2535,0
20250217,124900,101945580,2535,2535,2535,2535,0
20250217,124800,101945580,2535,2535,2535,2535,0
20250217,124700,101945580,2535,2535,2535,2535,0
20250217,124600,101945580,2535,2535,2535,2535,0
20250217,124500,101945580,2535,2535,2535,2535,0
20250217,124400,101945580,2535,2535,2535,2535,0
20250217,124300,101945580,2535,2535,2535,2535,0
20250217,124200,101945580,2535,2535,2535,2535,20
20250217,124100,101894880,2535,2535,2535,2535,0
20250217,124000,101894880,2535,2535,2535,2535,0
20250217,123900,101894880,2535,2535,2535,2535,0
20250217,123800,101894880,2535,2535,2535,2535,0
20250217,123700,101894880,2535,2535,2535,2535,0
20250217,123600,101894880,2535,2535,2535,2535,0
20250217,123500,101894880,2535,2535,2535,2535,42
20250217,123400,101788410,2535,2535,2535,2535,3
20250217,123300,101780805,2535,2535,2535,2535,0
20250217,123200,101780805,2535,2535,2535,2535,122
20250217,123100,101471535,2530,2530,2530,2530,0
20250217,123000,101471535,2530,2530,2530,2530,53
20250217,122900,101337445,2525,2525,2525,2525,0
20250217,122800,101337445,2525,2525,2525,2525,0
20250217,122700,101337445,2525,2525,2525,2525,0
20250217,122600,101337445,2525,2525,2525,2525,728
20250217,122500,99499245,2525,2525,2525,2525,0
20250217,122400,99499245,2525,2525,2525,2525,80
20250217,122300,99297245,2530,2530,2530,2530,1
20250217,122200,99294715,2530,2530,2530,2530,1
20250217,122100,99292185,2515,2515,2515,2515,0
20250217,122000,99292185,2515,2515,2515,2515,0
20250217,121900,99292185,2515,2515,2515,2515,0
20250217,121800,99292185,2515,2515,2515,2515,0
20250217,121700,99292185,2515,2515,2515,2515,0
20250217,121600,99292185,2515,2515,2515,2515,0
20250217,121500,99292185,2515,2515,2515,2515,0
20250217,121400,99292185,2515,2515,2515,2515,0
20250217,121300,99292185,2515,2515,2515,2515,0
20250217,121200,99292185,2515,2515,2515,2515,0
20250217,121100,99292185,2515,2515,2515,2515,0
20250217,121000,99292185,2515,2515,2515,2515,0
20250217,120900,99292185,2515,2515,2515,2515,0
20250217,120800,99292185,2515,2515,2515,2515,0
20250217,120700,99292185,2515,2525,2525,2515,551
20250217,120600,97903490,2525,2525,2525,2525,0
20250217,120500,97903490,2525,2525,2525,2525,0
20250217,120400,97903490,2525,2530,2530,2525,1449
20250217,120300,94242640,2535,2535,2535,2535,100
20250217,120200,93989140,2535,2535,2535,2535,131
20250217,120100,93657055,2535,2535,2535,2535,0
20250217,120000,93657055,2535,2535,2535,2535,0
20250217,115900,93657055,2535,2535,2535,2535,0
20250217,115800,93657055,2535,2535,2535,2535,10
20250217,115700,93631705,2540,2540,2540,2540,0
20250217,115600,93631705,2540,2540,2540,2540,0
20250217,115500,93631705,2540,2540,2540,2540,144
20250217,115400,93265945,2550,2550,2550,2550,0
20250217,115300,93265945,2550,2550,2550,2550,0
20250217,115200,93265945,2550,2550,2550,2550,50
20250217,115100,93138445,2550,2550,2550,2550,0
20250217,115000,93138445,2550,2550,2550,2550,0
20250217,114900,93138445,2550,2550,2550,2550,0
20250217,114800,93138445,2550,2550,2550,2550,0
20250217,114700,93138445,2550,2550,2550,2550,0
20250217,114600,93138445,2550,2550,2550,2550,0
20250217,114500,93138445,2550,2550,2550,2550,0
20250217,114400,93138445,2550,2550,2550,2550,0
20250217,114300,93138445,2550,2550,2550,2550,30
20250217,114200,93061945,2550,2550,2550,2550,0
20250217,114100,93061945,2550,2550,2550,2550,0
20250217,114000,93061945,2550,2550,2550,2550,0
20250217,113900,93061945,2550,2550,2550,2550,0
20250217,113800,93061945,2550,2550,2550,2550,99
20250217,113700,92809495,2550,2550,2550,2550,1
20250217,113600,92806945,2550,2540,2550,2540,46
20250217,113500,92690095,2545,2545,2545,2545,0
20250217,113400,92690095,2545,2550,2550,2545,18
20250217,113300,92644240,2550,2550,2550,2550,14
20250217,113200,92608540,2555,2555,2555,2555,0
20250217,113100,92608540,2555,2555,2555,2555,0
20250217,113000,92608540,2555,2555,2555,2555,0
20250217,112900,92608540,2555,2555,2555,2555,0
20250217,112800,92608540,2555,2555,2555,2555,0
20250217,112700,92608540,2555,2555,2555,2555,0
20250217,112600,92608540,2555,2555,2555,2555,0
20250217,112500,92608540,2555,2555,2555,2555,0
20250217,112400,92608540,2555,2555,2555,2555,0
20250217,112300,92608540,2555,2555,2555,2555,0
20250217,112200,92608540,2555,2555,2555,2555,0
20250217,112100,92608540,2555,2555,2555,2555,0
20250217,112000,92608540,2555,2550,2555,2550,10
20250217,111900,92583020,2545,2545,2545,2545,1
20250217,111800,92580475,2550,2550,2550,2550,10
20250217,111700,92554975,2555,2555,2555,2555,0
20250217,111600,92554975,2555,2555,2555,2555,3
20250217,111500,92547310,2555,2555,2555,2555,0
20250217,111400,92547310,2555,2555,2555,2555,0
20250217,111300,92547310,2555,2550,2555,2550,151
20250217,111200,92161530,2540,2540,2540,2540,0
20250217,111100,92161530,2540,2540,2540,2540,0
20250217,111000,92161530,2540,2540,2540,2540,0
20250217,110900,92161530,2540,2540,2540,2540,20
20250217,110800,92110730,2535,2535,2535,2535,0
20250217,110700,92110730,2535,2555,2560,2535,404
20250217,110600,91078540,2555,2555,2555,2555,0
20250217,110500,91078540,2555,2555,2555,2555,0
20250217,110400,91078540,2555,2555,2555,2555,0
20250217,110300,91078540,2555,2555,2555,2555,0
20250217,110200,91078540,2555,2555,2555,2555,0
20250217,110100,91078540,2555,2550,2555,2550,1106
20250217,110000,88257740,2545,2545,2545,2545,1719
20250217,105900,83882885,2545,2545,2545,2545,0
20250217,105800,83882885,2545,2545,2545,2545,10
20250217,105700,83857435,2545,2545,2545,2545,0
20250217,105600,83857435,2545,2545,2545,2545,0
20250217,105500,83857435,2545,2545,2545,2545,0
20250217,105400,83857435,2545,2545,2545,2545,0
20250217,105300,83857435,2545,2545,2545,2545,0
20250217,105200,83857435,2545,2540,2545,2540,3
20250217,105100,83849805,2540,2540,2540,2540,0
20250217,105000,83849805,2540,2540,2540,2540,0
20250217,104900,83849805,2540,2540,2540,2540,20
20250217,104800,83799005,2545,2545,2545,2545,0
20250217,104700,83799005,2545,2545,2545,2545,20
20250217,104600,83748105,2545,2545,2545,2545,0
20250217,104500,83748105,2545,2535,2545,2535,130
20250217,104400,83418170,2530,2530,2530,2530,0
20250217,104300,83418170,2530,2535,2535,2530,150
20250217,104200,83038170,2535,2535,2535,2535,0
20250217,104100,83038170,2535,2535,2535,2535,0
20250217,104000,83038170,2535,2535,2535,2535,0
20250217,103900,83038170,2535,2530,2535,2530,2
20250217,103800,83033105,2535,2535,2535,2535,0
20250217,103700,83033105,2535,2535,2535,2535,0
20250217,103600,83033105,2535,2535,2535,2535,0
20250217,103500,83033105,2535,2535,2535,2535,10
20250217,103400,83007755,2535,2540,2540,2535,853
20250217,103300,80845350,2535,2535,2535,2535,0
20250217,103200,80845350,2535,2535,2535,2535,1
20250217,103100,80842815,2540,2540,2540,2540,100
20250217,103000,80588815,2540,2540,2540,2540,7
20250217,102900,80571035,2540,2540,2540,2540,3
20250217,102800,80563415,2535,2535,2535,2535,0
20250217,102700,80563415,2535,2535,2535,2535,0
20250217,102600,80563415,2535,2535,2535,2535,1
20250217,102500,80560880,2540,2540,2540,2540,0
20250217,102400,80560880,2540,2540,2540,2540,161
20250217,102300,80151940,2535,2535,2535,2535,20
20250217,102200,80101240,2540,2540,2540,2540,0
20250217,102100,80101240,2540,2540,2540,2540,0
20250217,102000,80101240,2540,2540,2540,2540,0
20250217,101900,80101240,2540,2540,2540,2540,3
20250217,101800,80093620,2540,2535,2540,2535,204
20250217,101700,79575750,2540,2540,2540,2540,0
20250217,101600,79575750,2540,2540,2540,2540,0
20250217,101500,79575750,2540,2540,2540,2540,25
20250217,101400,79512250,2535,2535,2535,2535,0
20250217,101300,79512250,2535,2535,2535,2535,0
20250217,101200,79512250,2535,2535,2535,2535,100
20250217,101100,79258750,2535,2535,2535,2535,0
20250217,101000,79258750,2535,2535,2535,2535,150
20250217,100900,78878500,2535,2535,2535,2535,1
20250217,100800,78875965,2535,2535,2535,2535,0
20250217,100700,78875965,2535,2535,2535,2535,0
20250217,100600,78875965,2535,2535,2535,2535,1
20250217,100500,78873430,2540,2540,2540,2540,112
20250217,100400,78588950,2545,2545,2545,2545,347
20250217,100300,77705835,2545,2545,2545,2545,10
20250217,100200,77680385,2545,2545,2545,2545,19
20250217,100100,77632030,2545,2550,2550,2545,1000
20250217,100000,75086975,2550,2550,2550,2550,0
20250217,095900,75086975,2550,2550,2550,2550,13
20250217,095800,75053825,2550,2550,2550,2550,0
20250217,095700,75053825,2550,2550,2550,2550,0
20250217,095600,75053825,2550,2550,2550,2550,40
20250217,095500,74951825,2550,2550,2550,2550,611
20250217,095400,73393775,2550,2550,2550,2550,203
20250217,095300,72876125,2575,2575,2575,2575,0
20250217,095200,72876125,2575,2570,2575,2550,107
20250217,095100,72602685,2555,2560,2570,2555,236
20250217,095000,71999355,2555,2555,2555,2555,0
20250217,094900,71999355,2555,2555,2555,2555,0
20250217,094800,71999355,2555,2580,2580,2555,165
20250217,094700,71577755,2555,2560,2560,2555,197
20250217,094600,71073445,2580,2570,2580,2570,8
20250217,094500,71052865,2580,2570,2580,2565,344
20250217,094400,70169945,2570,2585,2585,2570,115
20250217,094300,69874305,2585,2585,2585,2585,0
20250217,094200,69874305,2585,2585,2585,2585,0
20250217,094100,69874305,2585,2585,2585,2585,0
20250217,094000,69874305,2585,2590,2590,2585,2
20250217,093900,69869130,2600,2600,2600,2600,0
20250217,093800,69869130,2600,2595,2600,2595,93
20250217,093700,69627345,2600,2585,2600,2565,322
20250217,093600,68791985,2585,2570,2585,2570,475
20250217,093500,67567465,2570,2570,2570,2570,133
20250217,093400,67225655,2570,2550,2570,2550,142
20250217,093300,66863355,2550,2550,2550,2550,35
20250217,093200,66774105,2550,2550,2550,2550,307
20250217,093100,65991255,2550,2550,2550,2550,61
20250217,093000,65835705,2550,2565,2565,2550,120
20250217,092900,65529605,2565,2565,2565,2565,255
20250217,092800,64875530,2565,2565,2565,2565,744
20250217,092700,62967170,2565,2565,2565,2560,153
20250217,092600,62575130,2565,2590,2590,2565,2030
20250217,092500,57360725,2590,2595,2600,2590,38
20250217,092400,57262060,2600,2600,2605,2600,169
20250217,092300,56822610,2605,2620,2620,2570,1403
20250217,092200,53175125,2620,2580,2620,2580,3170
20250217,092100,44913150,2580,2555,2600,2540,3805
20250217,092000,35121400,2530,2545,2560,2530,180
20250217,091900,34661845,2545,2510,2555,2510,4186
20250217,091800,24036455,2500,2500,2500,2500,1
20250217,091700,24033955,2490,2490,2490,2490,1
20250217,091600,24031465,2510,2495,2510,2495,1039
20250217,091500,21427755,2500,2500,2500,2500,0
20250217,091400,21427755,2500,2500,2505,2500,497
20250217,091300,20185155,2505,2505,2505,2500,155
20250217,091200,19797405,2505,2505,2505,2505,817
20250217,091100,17750820,2505,2505,2505,2505,16
20250217,091000,17710740,2505,2505,2505,2505,80
20250217,090900,17510340,2505,2500,2505,2500,326
20250217,090800,16694845,2500,2500,2500,2500,0
20250217,090700,16694845,2500,2500,2500,2500,0
20250217,090600,16694845,2500,2500,2500,2500,1
20250217,090500,16692345,2500,2500,2500,2500,2
20250217,090400,16687345,2500,2490,2510,2490,2570
20250217,090300,10263165,2480,2470,2485,2470,1757
20250217,090200,5912785,2465,2445,2470,2445,2194
20250217,090100,505440,2430,2430,2430,2430,97
20250217,090000,269730,2430,2430,2430,2430,111