KissMeData/265740/min/candle-20250217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,210300,67990335,4930,4930,4930,4930,158
20250217,210200,67990335,4930,4930,4930,4930,0
20250217,210100,67990335,4930,4930,4930,4930,0
20250217,210000,67990335,4930,4930,4930,4930,0
20250217,205900,67990335,4930,4930,4930,4930,0
20250217,205800,67990335,4930,4930,4930,4930,0
20250217,205700,67990335,4930,4930,4930,4930,0
20250217,205600,67990335,4930,4930,4930,4930,0
20250217,205500,67990335,4930,4930,4930,4930,0
20250217,205400,67990335,4930,4930,4930,4930,0
20250217,205300,67990335,4930,4930,4930,4930,0
20250217,205200,67990335,4930,4930,4930,4930,0
20250217,205100,67990335,4930,4930,4930,4930,0
20250217,205000,67990335,4930,4930,4930,4930,0
20250217,204900,67990335,4930,4930,4930,4930,0
20250217,204800,67990335,4930,4930,4930,4930,0
20250217,204700,67990335,4930,4930,4930,4930,0
20250217,204600,67990335,4930,4930,4930,4930,0
20250217,204500,67990335,4930,4930,4930,4930,0
20250217,204400,67990335,4930,4930,4930,4930,0
20250217,204300,67990335,4930,4930,4930,4930,0
20250217,204200,67990335,4930,4930,4930,4930,0
20250217,204100,67990335,4930,4930,4930,4930,0
20250217,204000,67990335,4930,4930,4930,4930,0
20250217,203900,67990335,4930,4930,4930,4930,0
20250217,203800,67990335,4930,4930,4930,4930,0
20250217,203700,67990335,4930,4930,4930,4930,0
20250217,203600,67990335,4930,4930,4930,4930,0
20250217,203500,67990335,4930,4930,4930,4930,0
20250217,203400,67990335,4930,4930,4930,4930,0
20250217,203300,67990335,4930,4930,4930,4930,158
20250217,203200,67990335,4930,4930,4930,4930,0
20250217,203100,67990335,4930,4930,4930,4930,0
20250217,203000,67990335,4930,4930,4930,4930,0
20250217,202900,67990335,4930,4930,4930,4930,0
20250217,202800,67990335,4930,4930,4930,4930,0
20250217,202700,67990335,4930,4930,4930,4930,0
20250217,202600,67990335,4930,4930,4930,4930,0
20250217,202500,67990335,4930,4930,4930,4930,0
20250217,202400,67990335,4930,4930,4930,4930,0
20250217,202300,67990335,4930,4930,4930,4930,0
20250217,202200,67990335,4930,4930,4930,4930,0
20250217,202100,67990335,4930,4930,4930,4930,0
20250217,202000,67990335,4930,4930,4930,4930,0
20250217,201900,67990335,4930,4930,4930,4930,0
20250217,201800,67990335,4930,4930,4930,4930,0
20250217,201700,67990335,4930,4930,4930,4930,0
20250217,201600,67990335,4930,4930,4930,4930,0
20250217,201500,67990335,4930,4930,4930,4930,0
20250217,201400,67990335,4930,4930,4930,4930,0
20250217,201300,67990335,4930,4930,4930,4930,0
20250217,201200,67990335,4930,4930,4930,4930,0
20250217,201100,67990335,4930,4930,4930,4930,0
20250217,201000,67990335,4930,4930,4930,4930,0
20250217,200900,67990335,4930,4930,4930,4930,0
20250217,200800,67990335,4930,4930,4930,4930,0
20250217,200700,67990335,4930,4930,4930,4930,0
20250217,200600,67990335,4930,4930,4930,4930,0
20250217,200500,67990335,4930,4930,4930,4930,0
20250217,200400,67990335,4930,4930,4930,4930,0
20250217,200300,67990335,4930,4930,4930,4930,158
20250217,200200,67990335,4930,4930,4930,4930,0
20250217,200100,67990335,4930,4930,4930,4930,0
20250217,200000,67990335,4930,4930,4930,4930,0
20250217,195900,67990335,4930,4930,4930,4930,0
20250217,195800,67990335,4930,4930,4930,4930,0
20250217,195700,67990335,4930,4930,4930,4930,0
20250217,195600,67990335,4930,4930,4930,4930,0
20250217,195500,67990335,4930,4930,4930,4930,0
20250217,195400,67990335,4930,4930,4930,4930,0
20250217,195300,67990335,4930,4930,4930,4930,0
20250217,195200,67990335,4930,4930,4930,4930,0
20250217,195100,67990335,4930,4930,4930,4930,0
20250217,195000,67990335,4930,4930,4930,4930,0
20250217,194900,67990335,4930,4930,4930,4930,0
20250217,194800,67990335,4930,4930,4930,4930,0
20250217,194700,67990335,4930,4930,4930,4930,0
20250217,194600,67990335,4930,4930,4930,4930,0
20250217,194500,67990335,4930,4930,4930,4930,0
20250217,194400,67990335,4930,4930,4930,4930,0
20250217,194300,67990335,4930,4930,4930,4930,0
20250217,194200,67990335,4930,4930,4930,4930,0
20250217,194100,67990335,4930,4930,4930,4930,0
20250217,194000,67990335,4930,4930,4930,4930,0
20250217,193900,67990335,4930,4930,4930,4930,0
20250217,193800,67990335,4930,4930,4930,4930,0
20250217,193700,67990335,4930,4930,4930,4930,0
20250217,193600,67990335,4930,4930,4930,4930,0
20250217,193500,67990335,4930,4930,4930,4930,0
20250217,193400,67990335,4930,4930,4930,4930,0
20250217,193300,67990335,4930,4930,4930,4930,158
20250217,193200,67990335,4930,4930,4930,4930,0
20250217,193100,67990335,4930,4930,4930,4930,0
20250217,193000,67990335,4930,4930,4930,4930,0
20250217,192900,67990335,4930,4930,4930,4930,0
20250217,192800,67990335,4930,4930,4930,4930,0
20250217,192700,67990335,4930,4930,4930,4930,0
20250217,192600,67990335,4930,4930,4930,4930,0
20250217,192500,67990335,4930,4930,4930,4930,0
20250217,192400,67990335,4930,4930,4930,4930,0
20250217,192300,67990335,4930,4930,4930,4930,0
20250217,192200,67990335,4930,4930,4930,4930,0
20250217,192100,67990335,4930,4930,4930,4930,0
20250217,192000,67990335,4930,4930,4930,4930,0
20250217,191900,67990335,4930,4930,4930,4930,0
20250217,191800,67990335,4930,4930,4930,4930,0
20250217,191700,67990335,4930,4930,4930,4930,0
20250217,191600,67990335,4930,4930,4930,4930,0
20250217,191500,67990335,4930,4930,4930,4930,0
20250217,191400,67990335,4930,4930,4930,4930,0
20250217,191300,67990335,4930,4930,4930,4930,0
20250217,191200,67990335,4930,4930,4930,4930,0
20250217,191100,67990335,4930,4930,4930,4930,0
20250217,191000,67990335,4930,4930,4930,4930,0
20250217,190900,67990335,4930,4930,4930,4930,0
20250217,190800,67990335,4930,4930,4930,4930,0
20250217,190700,67990335,4930,4930,4930,4930,0
20250217,190600,67990335,4930,4930,4930,4930,0
20250217,190500,67990335,4930,4930,4930,4930,0
20250217,190400,67990335,4930,4930,4930,4930,0
20250217,190300,67990335,4930,4930,4930,4930,158
20250217,190200,67990335,4930,4930,4930,4930,0
20250217,190100,67990335,4930,4930,4930,4930,0
20250217,190000,67990335,4930,4930,4930,4930,0
20250217,185900,67990335,4930,4930,4930,4930,0
20250217,185800,67990335,4930,4930,4930,4930,0
20250217,185700,67990335,4930,4930,4930,4930,0
20250217,185600,67990335,4930,4930,4930,4930,0
20250217,185500,67990335,4930,4930,4930,4930,0
20250217,185400,67990335,4930,4930,4930,4930,0
20250217,185300,67990335,4930,4930,4930,4930,0
20250217,185200,67990335,4930,4930,4930,4930,0
20250217,185100,67990335,4930,4930,4930,4930,0
20250217,185000,67990335,4930,4930,4930,4930,0
20250217,184900,67990335,4930,4930,4930,4930,0
20250217,184800,67990335,4930,4930,4930,4930,0
20250217,184700,67990335,4930,4930,4930,4930,0
20250217,184600,67990335,4930,4930,4930,4930,0
20250217,184500,67990335,4930,4930,4930,4930,0
20250217,184400,67990335,4930,4930,4930,4930,0
20250217,184300,67990335,4930,4930,4930,4930,0
20250217,184200,67990335,4930,4930,4930,4930,0
20250217,184100,67990335,4930,4930,4930,4930,0
20250217,184000,67990335,4930,4930,4930,4930,0
20250217,183900,67990335,4930,4930,4930,4930,0
20250217,183800,67990335,4930,4930,4930,4930,0
20250217,183700,67990335,4930,4930,4930,4930,0
20250217,183600,67990335,4930,4930,4930,4930,0
20250217,183500,67990335,4930,4930,4930,4930,0
20250217,183400,67990335,4930,4930,4930,4930,0
20250217,183300,67990335,4930,4930,4930,4930,158
20250217,183200,67990335,4930,4930,4930,4930,0
20250217,183100,67990335,4930,4930,4930,4930,0
20250217,183000,67990335,4930,4930,4930,4930,0
20250217,182900,67990335,4930,4930,4930,4930,0
20250217,182800,67990335,4930,4930,4930,4930,0
20250217,182700,67990335,4930,4930,4930,4930,0
20250217,182600,67990335,4930,4930,4930,4930,0
20250217,182500,67990335,4930,4930,4930,4930,0
20250217,182400,67990335,4930,4930,4930,4930,0
20250217,182300,67990335,4930,4930,4930,4930,0
20250217,182200,67990335,4930,4930,4930,4930,0
20250217,182100,67990335,4930,4930,4930,4930,0
20250217,182000,67990335,4930,4930,4930,4930,0
20250217,181900,67990335,4930,4930,4930,4930,0
20250217,181800,67990335,4930,4930,4930,4930,0
20250217,181700,67990335,4930,4930,4930,4930,0
20250217,181600,67990335,4930,4930,4930,4930,0
20250217,181500,67990335,4930,4930,4930,4930,0
20250217,181400,67990335,4930,4930,4930,4930,0
20250217,181300,67990335,4930,4930,4930,4930,0
20250217,181200,67990335,4930,4930,4930,4930,0
20250217,181100,67990335,4930,4930,4930,4930,0
20250217,181000,67990335,4930,4930,4930,4930,0
20250217,180900,67990335,4930,4930,4930,4930,0
20250217,180800,67990335,4930,4930,4930,4930,0
20250217,180700,67990335,4930,4930,4930,4930,0
20250217,180600,67990335,4930,4930,4930,4930,0
20250217,180500,67990335,4930,4930,4930,4930,0
20250217,180400,67990335,4930,4930,4930,4930,0
20250217,180300,67990335,4930,4930,4930,4930,158
20250217,180200,67990335,4930,4930,4930,4930,0
20250217,180100,67990335,4930,4930,4930,4930,0
20250217,180000,67990335,4930,4930,4930,4930,0
20250217,175900,67990335,4930,4930,4930,4930,0
20250217,175800,67990335,4930,4930,4930,4930,0
20250217,175700,67990335,4930,4930,4930,4930,0
20250217,175600,67990335,4930,4930,4930,4930,0
20250217,175500,67990335,4930,4930,4930,4930,0
20250217,175400,67990335,4930,4930,4930,4930,0
20250217,175300,67990335,4930,4930,4930,4930,0
20250217,175200,67990335,4930,4930,4930,4930,0
20250217,175100,67990335,4930,4930,4930,4930,0
20250217,175000,67990335,4930,4930,4930,4930,0
20250217,174900,67990335,4930,4930,4930,4930,0
20250217,174800,67990335,4930,4930,4930,4930,0
20250217,174700,67990335,4930,4930,4930,4930,0
20250217,174600,67990335,4930,4930,4930,4930,0
20250217,174500,67990335,4930,4930,4930,4930,0
20250217,174400,67990335,4930,4930,4930,4930,0
20250217,174300,67990335,4930,4930,4930,4930,0
20250217,174200,67990335,4930,4930,4930,4930,0
20250217,174100,67990335,4930,4930,4930,4930,0
20250217,174000,67990335,4930,4930,4930,4930,0
20250217,173900,67990335,4930,4930,4930,4930,0
20250217,173800,67990335,4930,4930,4930,4930,0
20250217,173700,67990335,4930,4930,4930,4930,0
20250217,173600,67990335,4930,4930,4930,4930,0
20250217,173500,67990335,4930,4930,4930,4930,0
20250217,173400,67990335,4930,4930,4930,4930,0
20250217,173300,67990335,4930,4930,4930,4930,158
20250217,173200,67990335,4930,4930,4930,4930,0
20250217,173100,67990335,4930,4930,4930,4930,0
20250217,173000,67990335,4930,4930,4930,4930,0
20250217,172900,67990335,4930,4930,4930,4930,0
20250217,172800,67990335,4930,4930,4930,4930,0
20250217,172700,67990335,4930,4930,4930,4930,0
20250217,172600,67990335,4930,4930,4930,4930,0
20250217,172500,67990335,4930,4930,4930,4930,0
20250217,172400,67990335,4930,4930,4930,4930,0
20250217,172300,67990335,4930,4930,4930,4930,0
20250217,172200,67990335,4930,4930,4930,4930,0
20250217,172100,67990335,4930,4930,4930,4930,0
20250217,172000,67990335,4930,4930,4930,4930,0
20250217,171900,67990335,4930,4930,4930,4930,0
20250217,171800,67990335,4930,4930,4930,4930,0
20250217,171700,67990335,4930,4930,4930,4930,0
20250217,171600,67990335,4930,4930,4930,4930,0
20250217,171500,67990335,4930,4930,4930,4930,0
20250217,171400,67990335,4930,4930,4930,4930,0
20250217,171300,67990335,4930,4930,4930,4930,0
20250217,171200,67990335,4930,4930,4930,4930,0
20250217,171100,67990335,4930,4930,4930,4930,0
20250217,171000,67990335,4930,4930,4930,4930,0
20250217,170900,67990335,4930,4930,4930,4930,0
20250217,170800,67990335,4930,4930,4930,4930,0
20250217,170700,67990335,4930,4930,4930,4930,0
20250217,170600,67990335,4930,4930,4930,4930,0
20250217,170500,67990335,4930,4930,4930,4930,0
20250217,170400,67990335,4930,4930,4930,4930,0
20250217,170300,67990335,4930,4930,4930,4930,158
20250217,170200,67990335,4930,4930,4930,4930,0
20250217,170100,67990335,4930,4930,4930,4930,0
20250217,170000,67990335,4930,4930,4930,4930,0
20250217,165900,67990335,4930,4930,4930,4930,0
20250217,165800,67990335,4930,4930,4930,4930,0
20250217,165700,67990335,4930,4930,4930,4930,0
20250217,165600,67990335,4930,4930,4930,4930,0
20250217,165500,67990335,4930,4930,4930,4930,0
20250217,165400,67990335,4930,4930,4930,4930,0
20250217,165300,67990335,4930,4930,4930,4930,0
20250217,165200,67990335,4930,4930,4930,4930,0
20250217,165100,67990335,4930,4930,4930,4930,0
20250217,165000,67990335,4930,4930,4930,4930,0
20250217,164900,67990335,4930,4930,4930,4930,0
20250217,164800,67990335,4930,4930,4930,4930,0
20250217,164700,67990335,4930,4930,4930,4930,0
20250217,164600,67990335,4930,4930,4930,4930,0
20250217,164500,67990335,4930,4930,4930,4930,0
20250217,164400,67990335,4930,4930,4930,4930,0
20250217,164300,67990335,4930,4930,4930,4930,0
20250217,164200,67990335,4930,4930,4930,4930,0
20250217,164100,67990335,4930,4930,4930,4930,0
20250217,164000,67990335,4930,4930,4930,4930,0
20250217,163900,67990335,4930,4930,4930,4930,0
20250217,163800,67990335,4930,4930,4930,4930,0
20250217,163700,67990335,4930,4930,4930,4930,0
20250217,163600,67990335,4930,4930,4930,4930,0
20250217,163500,67990335,4930,4930,4930,4930,0
20250217,163400,67990335,4930,4930,4930,4930,0
20250217,163300,67990335,4930,4930,4930,4930,158
20250217,163200,67990335,4930,4930,4930,4930,0
20250217,163100,67990335,4930,4930,4930,4930,0
20250217,163000,67990335,4930,4930,4930,4930,0
20250217,162900,67990335,4930,4930,4930,4930,0
20250217,162800,67990335,4930,4930,4930,4930,0
20250217,162700,67990335,4930,4930,4930,4930,0
20250217,162600,67990335,4930,4930,4930,4930,0
20250217,162500,67990335,4930,4930,4930,4930,0
20250217,162400,67990335,4930,4930,4930,4930,0
20250217,162300,67990335,4930,4930,4930,4930,0
20250217,162200,67990335,4930,4930,4930,4930,0
20250217,162100,67990335,4930,4930,4930,4930,0
20250217,162000,67990335,4930,4930,4930,4930,0
20250217,161900,67990335,4930,4930,4930,4930,0
20250217,161800,67990335,4930,4930,4930,4930,0
20250217,161700,67990335,4930,4930,4930,4930,0
20250217,161600,67990335,4930,4930,4930,4930,0
20250217,161500,67990335,4930,4930,4930,4930,0
20250217,161400,67990335,4930,4930,4930,4930,0
20250217,161300,67990335,4930,4930,4930,4930,0
20250217,161200,67990335,4930,4930,4930,4930,0
20250217,161100,67990335,4930,4930,4930,4930,0
20250217,161000,67990335,4930,4930,4930,4930,0
20250217,160900,67990335,4930,4930,4930,4930,0
20250217,160800,67990335,4930,4930,4930,4930,0
20250217,160700,67990335,4930,4930,4930,4930,0
20250217,160600,67990335,4930,4930,4930,4930,0
20250217,160500,67990335,4930,4930,4930,4930,0
20250217,160400,67990335,4930,4930,4930,4930,0
20250217,160300,67990335,4930,4930,4930,4930,158
20250217,160200,67990335,4930,4930,4930,4930,0
20250217,160100,67990335,4930,4930,4930,4930,0
20250217,160000,67990335,4930,4930,4930,4930,0
20250217,155900,67990335,4930,4930,4930,4930,0
20250217,155800,67990335,4930,4930,4930,4930,0
20250217,155700,67990335,4930,4930,4930,4930,0
20250217,155600,67990335,4930,4930,4930,4930,0
20250217,155500,67990335,4930,4930,4930,4930,0
20250217,155400,67990335,4930,4930,4930,4930,0
20250217,155300,67990335,4930,4930,4930,4930,0
20250217,155200,67990335,4930,4930,4930,4930,0
20250217,155100,67990335,4930,4930,4930,4930,0
20250217,155000,67990335,4930,4930,4930,4930,0
20250217,154900,67990335,4930,4930,4930,4930,0
20250217,154800,67990335,4930,4930,4930,4930,0
20250217,154700,67990335,4930,4930,4930,4930,0
20250217,154600,67990335,4930,4930,4930,4930,0
20250217,154500,67990335,4930,4930,4930,4930,0
20250217,154400,67990335,4930,4930,4930,4930,0
20250217,154300,67990335,4930,4930,4930,4930,0
20250217,154200,67990335,4930,4930,4930,4930,0
20250217,154100,67990335,4930,4930,4930,4930,0
20250217,154000,67990335,4930,4930,4930,4930,0
20250217,153900,67990335,4930,4930,4930,4930,0
20250217,153800,67990335,4930,4930,4930,4930,0
20250217,153700,67990335,4930,4930,4930,4930,0
20250217,153600,67990335,4930,4930,4930,4930,0
20250217,153500,67990335,4930,4930,4930,4930,0
20250217,153400,67990335,4930,4930,4930,4930,0
20250217,153300,67990335,4930,4930,4930,4930,158
20250217,153200,67990335,4930,4930,4930,4930,0
20250217,153100,67990335,4930,4930,4930,4930,0
20250217,153000,67990335,4930,4930,4930,4930,158
20250217,152900,67211395,4925,4925,4925,4925,0
20250217,152800,67211395,4925,4925,4925,4925,0
20250217,152700,67211395,4925,4925,4925,4925,0
20250217,152600,67211395,4925,4925,4925,4925,0
20250217,152500,67211395,4925,4925,4925,4925,0
20250217,152400,67211395,4925,4925,4925,4925,0
20250217,152300,67211395,4925,4925,4925,4925,0
20250217,152200,67211395,4925,4925,4925,4925,0
20250217,152100,67211395,4925,4925,4925,4925,0
20250217,152000,67211395,4925,4925,4925,4925,0
20250217,151900,67211395,4925,4925,4925,4925,30
20250217,151800,67063645,4930,4935,4935,4930,118
20250217,151700,66481870,4950,4950,4950,4950,0
20250217,151600,66481870,4950,4950,4950,4950,0
20250217,151500,66481870,4950,4950,4950,4950,0
20250217,151400,66481870,4950,4950,4950,4950,0
20250217,151300,66481870,4950,4950,4950,4950,0
20250217,151200,66481870,4950,4950,4950,4950,0
20250217,151100,66481870,4950,4950,4950,4950,0
20250217,151000,66481870,4950,4950,4950,4950,0
20250217,150900,66481870,4950,4950,4950,4950,1
20250217,150800,66476920,4935,4935,4935,4935,27
20250217,150700,66343675,4935,4935,4935,4935,31
20250217,150600,66190690,4925,4925,4925,4925,0
20250217,150500,66190690,4925,4925,4925,4925,0
20250217,150400,66190690,4925,4925,4925,4925,0
20250217,150300,66190690,4925,4925,4925,4925,0
20250217,150200,66190690,4925,4925,4925,4925,0
20250217,150100,66190690,4925,4925,4925,4925,268
20250217,150000,64870790,4925,4930,4930,4925,232
20250217,145900,63728105,4950,4950,4950,4950,0
20250217,145800,63728105,4950,4950,4950,4950,0
20250217,145700,63728105,4950,4950,4950,4950,0
20250217,145600,63728105,4950,4950,4950,4950,0
20250217,145500,63728105,4950,4950,4950,4950,0
20250217,145400,63728105,4950,4950,4950,4950,1
20250217,145300,63723155,4925,4925,4925,4925,0
20250217,145200,63723155,4925,4925,4925,4925,0
20250217,145100,63723155,4925,4925,4925,4925,0
20250217,145000,63723155,4925,4920,4925,4920,11
20250217,144900,63669010,4920,4920,4920,4920,62
20250217,144800,63363970,4950,4950,4950,4950,0
20250217,144700,63363970,4950,4950,4950,4950,0
20250217,144600,63363970,4950,4950,4950,4950,0
20250217,144500,63363970,4950,4950,4950,4950,0
20250217,144400,63363970,4950,4950,4950,4950,0
20250217,144300,63363970,4950,4950,4950,4950,0
20250217,144200,63363970,4950,4950,4950,4950,0
20250217,144100,63363970,4950,4950,4950,4950,0
20250217,144000,63363970,4950,4950,4950,4950,0
20250217,143900,63363970,4950,4950,4950,4950,10
20250217,143800,63314470,4960,4960,4960,4960,0
20250217,143700,63314470,4960,4960,4960,4960,0
20250217,143600,63314470,4960,4960,4960,4960,0
20250217,143500,63314470,4960,4960,4960,4960,0
20250217,143400,63314470,4960,4960,4960,4960,0
20250217,143300,63314470,4960,4960,4960,4960,0
20250217,143200,63314470,4960,4960,4960,4960,0
20250217,143100,63314470,4960,4960,4960,4960,0
20250217,143000,63314470,4960,4960,4960,4960,0
20250217,142900,63314470,4960,4960,4960,4960,0
20250217,142800,63314470,4960,4925,4960,4925,4
20250217,142700,63294725,4910,4910,4910,4910,0
20250217,142600,63294725,4910,4910,4910,4910,0
20250217,142500,63294725,4910,4910,4910,4910,0
20250217,142400,63294725,4910,4925,4925,4910,516
20250217,142300,60758865,4925,4940,4940,4925,357
20250217,142200,58996380,4940,4940,4940,4940,210
20250217,142100,57958980,4940,4950,4950,4940,500
20250217,142000,55487470,4960,4960,4960,4960,0
20250217,141900,55487470,4960,4960,4960,4960,0
20250217,141800,55487470,4960,4960,4960,4960,0
20250217,141700,55487470,4960,4960,4960,4960,0
20250217,141600,55487470,4960,4960,4960,4960,0
20250217,141500,55487470,4960,4960,4960,4960,0
20250217,141400,55487470,4960,4960,4960,4960,0
20250217,141300,55487470,4960,4960,4960,4960,0
20250217,141200,55487470,4960,4955,4960,4955,11
20250217,141100,55432960,4965,4965,4965,4965,0
20250217,141000,55432960,4965,4965,4965,4965,0
20250217,140900,55432960,4965,4965,4965,4965,0
20250217,140800,55432960,4965,4965,4965,4965,0
20250217,140700,55432960,4965,4950,4965,4950,51
20250217,140600,55180495,4950,4950,4950,4950,0
20250217,140500,55180495,4950,4950,4950,4950,1
20250217,140400,55175545,4945,4945,4945,4945,0
20250217,140300,55175545,4945,4945,4945,4945,0
20250217,140200,55175545,4945,4945,4945,4945,0
20250217,140100,55175545,4945,4945,4945,4945,0
20250217,140000,55175545,4945,4945,4945,4945,19
20250217,135900,55081590,4945,4945,4945,4945,0
20250217,135800,55081590,4945,4945,4945,4945,0
20250217,135700,55081590,4945,4945,4945,4945,79
20250217,135600,54690935,4955,4955,4955,4955,0
20250217,135500,54690935,4955,4955,4955,4955,0
20250217,135400,54690935,4955,4955,4955,4955,0
20250217,135300,54690935,4955,4955,4955,4955,0
20250217,135200,54690935,4955,4955,4955,4955,100
20250217,135100,54195435,4965,4965,4965,4965,0
20250217,135000,54195435,4965,4965,4965,4965,0
20250217,134900,54195435,4965,4965,4965,4965,0
20250217,134800,54195435,4965,4965,4965,4965,0
20250217,134700,54195435,4965,4965,4965,4965,0
20250217,134600,54195435,4965,4965,4965,4965,0
20250217,134500,54195435,4965,4965,4965,4965,0
20250217,134400,54195435,4965,4965,4965,4965,0
20250217,134300,54195435,4965,4965,4965,4965,0
20250217,134200,54195435,4965,4965,4965,4965,0
20250217,134100,54195435,4965,4965,4965,4965,0
20250217,134000,54195435,4965,4965,4965,4965,0
20250217,133900,54195435,4965,4955,4965,4955,3
20250217,133800,54180560,4950,4950,4950,4950,0
20250217,133700,54180560,4950,4950,4950,4950,0
20250217,133600,54180560,4950,4950,4950,4950,0
20250217,133500,54180560,4950,4950,4950,4950,0
20250217,133400,54180560,4950,4950,4950,4950,0
20250217,133300,54180560,4950,4950,4950,4950,0
20250217,133200,54180560,4950,4950,4950,4950,169
20250217,133100,53344010,4950,4950,4950,4950,0
20250217,133000,53344010,4950,4950,4950,4950,0
20250217,132900,53344010,4950,4950,4950,4950,0
20250217,132800,53344010,4950,4950,4950,4950,0
20250217,132700,53344010,4950,4950,4950,4950,1
20250217,132600,53339060,4945,4945,4945,4945,0
20250217,132500,53339060,4945,4945,4945,4945,0
20250217,132400,53339060,4945,4945,4945,4945,0
20250217,132300,53339060,4945,4945,4945,4945,0
20250217,132200,53339060,4945,4945,4945,4945,0
20250217,132100,53339060,4945,4945,4945,4945,0
20250217,132000,53339060,4945,4945,4945,4945,0
20250217,131900,53339060,4945,4945,4945,4945,0
20250217,131800,53339060,4945,4945,4945,4945,0
20250217,131700,53339060,4945,4945,4945,4945,0
20250217,131600,53339060,4945,4945,4945,4945,0
20250217,131500,53339060,4945,4945,4945,4945,0
20250217,131400,53339060,4945,4945,4945,4945,0
20250217,131300,53339060,4945,4945,4945,4945,0
20250217,131200,53339060,4945,4945,4945,4945,0
20250217,131100,53339060,4945,4945,4945,4945,0
20250217,131000,53339060,4945,4945,4945,4945,0
20250217,130900,53339060,4945,4945,4945,4945,0
20250217,130800,53339060,4945,4945,4945,4945,0
20250217,130700,53339060,4945,4945,4945,4945,0
20250217,130600,53339060,4945,4945,4945,4945,0
20250217,130500,53339060,4945,4945,4945,4945,0
20250217,130400,53339060,4945,4945,4945,4945,0
20250217,130300,53339060,4945,4945,4945,4945,0
20250217,130200,53339060,4945,4945,4945,4945,0
20250217,130100,53339060,4945,4945,4945,4945,0
20250217,130000,53339060,4945,4945,4945,4945,0
20250217,125900,53339060,4945,4945,4945,4945,0
20250217,125800,53339060,4945,4945,4945,4945,0
20250217,125700,53339060,4945,4945,4945,4945,0
20250217,125600,53339060,4945,4955,4955,4945,231
20250217,125500,52196725,4965,4965,4965,4965,0
20250217,125400,52196725,4965,4965,4965,4965,0
20250217,125300,52196725,4965,4965,4965,4965,1
20250217,125200,52191760,4955,4955,4965,4955,102
20250217,125100,51686340,4965,4965,4965,4965,0
20250217,125000,51686340,4965,4955,4965,4955,2
20250217,124900,51676420,4950,4950,4950,4950,0
20250217,124800,51676420,4950,4950,4950,4950,1
20250217,124700,51671470,4945,4945,4945,4945,0
20250217,124600,51671470,4945,4945,4945,4945,0
20250217,124500,51671470,4945,4945,4945,4945,0
20250217,124400,51671470,4945,4945,4945,4945,0
20250217,124300,51671470,4945,4945,4945,4945,0
20250217,124200,51671470,4945,4945,4945,4945,0
20250217,124100,51671470,4945,4945,4945,4945,0
20250217,124000,51671470,4945,4945,4945,4945,0
20250217,123900,51671470,4945,4945,4945,4945,0
20250217,123800,51671470,4945,4945,4945,4945,0
20250217,123700,51671470,4945,4945,4945,4945,0
20250217,123600,51671470,4945,4945,4945,4945,1
20250217,123500,51666525,4955,4955,4955,4955,0
20250217,123400,51666525,4955,4955,4955,4955,0
20250217,123300,51666525,4955,4955,4955,4955,0
20250217,123200,51666525,4955,4955,4955,4955,1
20250217,123100,51661570,4955,4955,4955,4955,0
20250217,123000,51661570,4955,4955,4955,4955,0
20250217,122900,51661570,4955,4955,4955,4955,0
20250217,122800,51661570,4955,4955,4955,4955,100
20250217,122700,51166070,4955,4955,4955,4955,0
20250217,122600,51166070,4955,4955,4955,4955,0
20250217,122500,51166070,4955,4950,4955,4950,350
20250217,122400,49433430,4950,4950,4950,4950,0
20250217,122300,49433430,4950,4950,4950,4950,0
20250217,122200,49433430,4950,4950,4950,4950,0
20250217,122100,49433430,4950,4950,4950,4950,20
20250217,122000,49334430,4950,4950,4950,4950,0
20250217,121900,49334430,4950,4950,4950,4950,0
20250217,121800,49334430,4950,4950,4950,4950,0
20250217,121700,49334430,4950,4950,4950,4950,0
20250217,121600,49334430,4950,4950,4950,4950,0
20250217,121500,49334430,4950,4950,4950,4950,0
20250217,121400,49334430,4950,4950,4950,4950,0
20250217,121300,49334430,4950,4950,4950,4950,0
20250217,121200,49334430,4950,4950,4950,4950,0
20250217,121100,49334430,4950,4950,4950,4950,0
20250217,121000,49334430,4950,4950,4950,4950,0
20250217,120900,49334430,4950,4950,4950,4950,0
20250217,120800,49334430,4950,4950,4950,4950,1
20250217,120700,49329480,4945,4945,4945,4945,4
20250217,120600,49309700,4945,4945,4945,4945,0
20250217,120500,49309700,4945,4945,4945,4945,0
20250217,120400,49309700,4945,4945,4945,4945,0
20250217,120300,49309700,4945,4945,4945,4945,0
20250217,120200,49309700,4945,4945,4945,4945,0
20250217,120100,49309700,4945,4945,4945,4945,0
20250217,120000,49309700,4945,4945,4945,4945,13
20250217,115900,49245415,4945,4945,4945,4945,0
20250217,115800,49245415,4945,4945,4945,4945,0
20250217,115700,49245415,4945,4945,4945,4945,0
20250217,115600,49245415,4945,4945,4945,4945,0
20250217,115500,49245415,4945,4945,4945,4945,30
20250217,115400,49097065,4940,4940,4940,4940,1
20250217,115300,49092125,4935,4935,4935,4935,230
20250217,115200,47957075,4965,4965,4965,4965,0
20250217,115100,47957075,4965,4965,4965,4965,0
20250217,115000,47957075,4965,4965,4965,4965,108
20250217,114900,47420855,4965,4965,4965,4965,1
20250217,114800,47415890,4910,4940,4940,4910,302
20250217,114700,45930135,4970,4970,4970,4970,0
20250217,114600,45930135,4970,4970,4970,4970,0
20250217,114500,45930135,4970,4970,4970,4970,0
20250217,114400,45930135,4970,4970,4970,4970,0
20250217,114300,45930135,4970,4970,4970,4970,0
20250217,114200,45930135,4970,4970,4970,4970,0
20250217,114100,45930135,4970,4970,4970,4970,0
20250217,114000,45930135,4970,4970,4970,4970,0
20250217,113900,45930135,4970,4970,4970,4970,2
20250217,113800,45920195,4970,4970,4970,4970,2
20250217,113700,45910255,4940,4940,4940,4940,0
20250217,113600,45910255,4940,4940,4940,4940,22
20250217,113500,45801575,4970,4970,4970,4970,0
20250217,113400,45801575,4970,4970,4970,4970,0
20250217,113300,45801575,4970,4970,4970,4970,0
20250217,113200,45801575,4970,4970,4970,4970,0
20250217,113100,45801575,4970,4970,4970,4970,0
20250217,113000,45801575,4970,4970,4970,4970,27
20250217,112900,45667385,4970,4970,4970,4970,0
20250217,112800,45667385,4970,4950,4970,4950,200
20250217,112700,44677185,4945,4945,4945,4945,0
20250217,112600,44677185,4945,4945,4945,4945,0
20250217,112500,44677185,4945,4950,4950,4945,150
20250217,112400,43935335,4975,4975,4975,4975,0
20250217,112300,43935335,4975,4960,4975,4960,10
20250217,112200,43885640,4950,4955,4955,4950,200
20250217,112100,42895590,4975,4975,4975,4975,0
20250217,112000,42895590,4975,4975,4975,4975,0
20250217,111900,42895590,4975,4975,4975,4975,6
20250217,111800,42865740,4975,4970,4975,4970,150
20250217,111700,42120225,4970,4950,4970,4950,282
20250217,111600,40723235,4955,4955,4955,4955,5
20250217,111500,40698460,4955,4955,4955,4955,111
20250217,111400,40148455,4970,4970,4970,4970,0
20250217,111300,40148455,4970,4950,4970,4950,201
20250217,111200,39153485,4970,4970,4970,4970,43
20250217,111100,38939775,4970,4970,4970,4970,0
20250217,111000,38939775,4970,4970,4970,4970,100
20250217,110900,38442775,4970,4970,4970,4970,100
20250217,110800,37945775,4970,4970,4970,4970,47
20250217,110700,37712185,4970,4970,4970,4970,5
20250217,110600,37687335,4970,4970,4970,4970,20
20250217,110500,37587935,4970,4950,4975,4950,320
20250217,110400,35997730,4945,4940,4945,4940,71
20250217,110300,35646730,4935,4935,4935,4935,0
20250217,110200,35646730,4935,4930,4935,4895,973
20250217,110100,30850265,4930,4930,4930,4930,0
20250217,110000,30850265,4930,4930,4930,4930,0
20250217,105900,30850265,4930,4925,4930,4925,300
20250217,105800,29372745,4925,4905,4925,4905,217
20250217,105700,28308340,4925,4925,4925,4925,0
20250217,105600,28308340,4925,4905,4925,4905,254
20250217,105500,27062390,4925,4915,4925,4915,450
20250217,105400,24848320,4925,4910,4925,4910,19
20250217,105300,24755010,4910,4910,4910,4910,0
20250217,105200,24755010,4910,4905,4910,4905,6
20250217,105100,24725575,4925,4925,4925,4925,0
20250217,105000,24725575,4925,4925,4925,4925,0
20250217,104900,24725575,4925,4905,4925,4905,281
20250217,104800,23347250,4925,4900,4925,4900,363
20250217,104700,21566295,4925,4925,4925,4925,0
20250217,104600,21566295,4925,4915,4925,4900,435
20250217,104500,19431870,4895,4905,4920,4895,301
20250217,104400,17954170,4920,4920,4920,4920,0
20250217,104300,17954170,4920,4920,4920,4920,0
20250217,104200,17954170,4920,4920,4920,4920,0
20250217,104100,17954170,4920,4920,4920,4920,0
20250217,104000,17954170,4920,4920,4920,4920,0
20250217,103900,17954170,4920,4920,4920,4920,0
20250217,103800,17954170,4920,4920,4920,4920,0
20250217,103700,17954170,4920,4920,4920,4920,0
20250217,103600,17954170,4920,4920,4920,4920,0
20250217,103500,17954170,4920,4920,4920,4920,0
20250217,103400,17954170,4920,4905,4920,4905,2
20250217,103300,17944345,4910,4910,4910,4910,0
20250217,103200,17944345,4910,4910,4910,4910,0
20250217,103100,17944345,4910,4910,4910,4910,0
20250217,103000,17944345,4910,4910,4910,4910,0
20250217,102900,17944345,4910,4910,4910,4910,0
20250217,102800,17944345,4910,4910,4910,4910,0
20250217,102700,17944345,4910,4910,4910,4910,0
20250217,102600,17944345,4910,4910,4910,4910,5
20250217,102500,17919795,4900,4910,4910,4900,302
20250217,102400,16439985,4910,4910,4910,4910,50
20250217,102300,16194485,4900,4900,4900,4900,1
20250217,102200,16189585,4900,4900,4900,4900,1
20250217,102100,16184685,4910,4910,4910,4910,0
20250217,102000,16184685,4910,4910,4910,4910,10
20250217,101900,16135585,4905,4905,4905,4905,0
20250217,101800,16135585,4905,4905,4905,4905,0
20250217,101700,16135585,4905,4905,4905,4905,0
20250217,101600,16135585,4905,4905,4905,4905,0
20250217,101500,16135585,4905,4900,4905,4900,91
20250217,101400,15689630,4900,4900,4900,4900,9
20250217,101300,15645530,4910,4910,4910,4910,0
20250217,101200,15645530,4910,4910,4910,4910,0
20250217,101100,15645530,4910,4910,4910,4910,50
20250217,101000,15400030,4910,4910,4910,4910,20
20250217,100900,15301830,4915,4915,4915,4915,20
20250217,100800,15203530,4920,4920,4920,4920,0
20250217,100700,15203530,4920,4920,4920,4920,1
20250217,100600,15198610,4920,4920,4920,4920,0
20250217,100500,15198610,4920,4920,4920,4920,0
20250217,100400,15198610,4920,4920,4920,4920,0
20250217,100300,15198610,4920,4920,4920,4920,0
20250217,100200,15198610,4920,4920,4920,4920,0
20250217,100100,15198610,4920,4920,4920,4920,0
20250217,100000,15198610,4920,4920,4920,4920,38
20250217,095900,15011650,4920,4920,4920,4920,0
20250217,095800,15011650,4920,4920,4920,4920,0
20250217,095700,15011650,4920,4920,4920,4920,0
20250217,095600,15011650,4920,4920,4920,4920,5
20250217,095500,14987050,4925,4925,4925,4925,0
20250217,095400,14987050,4925,4925,4925,4925,0
20250217,095300,14987050,4925,4925,4925,4925,0
20250217,095200,14987050,4925,4925,4925,4925,2
20250217,095100,14977200,4920,4925,4925,4920,7
20250217,095000,14942735,4920,4920,4920,4920,0
20250217,094900,14942735,4920,4920,4920,4920,0
20250217,094800,14942735,4920,4920,4920,4920,0
20250217,094700,14942735,4920,4920,4920,4920,0
20250217,094600,14942735,4920,4920,4920,4920,0
20250217,094500,14942735,4920,4920,4920,4920,5
20250217,094400,14918135,4920,4920,4920,4920,0
20250217,094300,14918135,4920,4920,4920,4920,0
20250217,094200,14918135,4920,4920,4920,4920,0
20250217,094100,14918135,4920,4920,4920,4920,2
20250217,094000,14908295,4920,4920,4920,4920,0
20250217,093900,14908295,4920,4920,4920,4920,0
20250217,093800,14908295,4920,4920,4920,4920,0
20250217,093700,14908295,4920,4920,4920,4920,0
20250217,093600,14908295,4920,4925,4925,4920,234
20250217,093500,13755965,4925,4925,4925,4925,0
20250217,093400,13755965,4925,4925,4925,4925,0
20250217,093300,13755965,4925,4925,4925,4925,0
20250217,093200,13755965,4925,4925,4925,4925,0
20250217,093100,13755965,4925,4925,4925,4925,0
20250217,093000,13755965,4925,4925,4925,4925,0
20250217,092900,13755965,4925,4925,4925,4925,1
20250217,092800,13751040,4910,4910,4910,4910,0
20250217,092700,13751040,4910,4910,4910,4910,0
20250217,092600,13751040,4910,4910,4910,4910,0
20250217,092500,13751040,4910,4925,4925,4910,21
20250217,092400,13647630,4920,4920,4920,4920,0
20250217,092300,13647630,4920,4920,4920,4920,2
20250217,092200,13637790,4920,4920,4920,4920,20
20250217,092100,13539390,4920,4920,4920,4920,0
20250217,092000,13539390,4920,4920,4920,4920,50
20250217,091900,13293390,4915,4915,4915,4915,1
20250217,091800,13288475,4910,4910,4910,4910,0
20250217,091700,13288475,4910,4910,4910,4910,0
20250217,091600,13288475,4910,4910,4910,4910,0
20250217,091500,13288475,4910,4910,4910,4910,8
20250217,091400,13249195,4910,4905,4910,4905,21
20250217,091300,13146185,4910,4910,4910,4900,52
20250217,091200,12891365,4900,4900,4900,4900,3
20250217,091100,12876665,4900,4900,4900,4900,30
20250217,091000,12729665,4900,4900,4905,4900,72
20250217,090900,12376540,4895,4895,4895,4895,0
20250217,090800,12376540,4895,4895,4895,4895,30
20250217,090700,12229690,4920,4920,4920,4920,0
20250217,090600,12229690,4920,4920,4920,4920,0
20250217,090500,12229690,4920,4920,4920,4920,5
20250217,090400,12205090,4920,4920,4920,4920,20
20250217,090300,12106690,4925,4915,4925,4915,578
20250217,090200,9263490,4880,4865,4890,4860,1462
20250217,090100,2130760,4855,4855,4860,4850,260
20250217,090000,868560,4935,4935,4935,4935,176