KissMeData/350520/min/candle-20250217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,212500,173391680,3980,3980,3980,3980,11485
20250217,212400,173391680,3980,3980,3980,3980,0
20250217,212300,173391680,3980,3980,3980,3980,0
20250217,212200,173391680,3980,3980,3980,3980,0
20250217,212100,173391680,3980,3980,3980,3980,0
20250217,212000,173391680,3980,3980,3980,3980,0
20250217,211900,173391680,3980,3980,3980,3980,0
20250217,211800,173391680,3980,3980,3980,3980,0
20250217,211700,173391680,3980,3980,3980,3980,0
20250217,211600,173391680,3980,3980,3980,3980,0
20250217,211500,173391680,3980,3980,3980,3980,0
20250217,211400,173391680,3980,3980,3980,3980,0
20250217,211300,173391680,3980,3980,3980,3980,0
20250217,211200,173391680,3980,3980,3980,3980,0
20250217,211100,173391680,3980,3980,3980,3980,0
20250217,211000,173391680,3980,3980,3980,3980,0
20250217,210900,173391680,3980,3980,3980,3980,0
20250217,210800,173391680,3980,3980,3980,3980,0
20250217,210700,173391680,3980,3980,3980,3980,0
20250217,210600,173391680,3980,3980,3980,3980,0
20250217,210500,173391680,3980,3980,3980,3980,0
20250217,210400,173391680,3980,3980,3980,3980,0
20250217,210300,173391680,3980,3980,3980,3980,0
20250217,210200,173391680,3980,3980,3980,3980,0
20250217,210100,173391680,3980,3980,3980,3980,0
20250217,210000,173391680,3980,3980,3980,3980,0
20250217,205900,173391680,3980,3980,3980,3980,0
20250217,205800,173391680,3980,3980,3980,3980,0
20250217,205700,173391680,3980,3980,3980,3980,0
20250217,205600,173391680,3980,3980,3980,3980,0
20250217,205500,173391680,3980,3980,3980,3980,11485
20250217,205400,173391680,3980,3980,3980,3980,0
20250217,205300,173391680,3980,3980,3980,3980,0
20250217,205200,173391680,3980,3980,3980,3980,0
20250217,205100,173391680,3980,3980,3980,3980,0
20250217,205000,173391680,3980,3980,3980,3980,0
20250217,204900,173391680,3980,3980,3980,3980,0
20250217,204800,173391680,3980,3980,3980,3980,0
20250217,204700,173391680,3980,3980,3980,3980,0
20250217,204600,173391680,3980,3980,3980,3980,0
20250217,204500,173391680,3980,3980,3980,3980,0
20250217,204400,173391680,3980,3980,3980,3980,0
20250217,204300,173391680,3980,3980,3980,3980,0
20250217,204200,173391680,3980,3980,3980,3980,0
20250217,204100,173391680,3980,3980,3980,3980,0
20250217,204000,173391680,3980,3980,3980,3980,0
20250217,203900,173391680,3980,3980,3980,3980,0
20250217,203800,173391680,3980,3980,3980,3980,0
20250217,203700,173391680,3980,3980,3980,3980,0
20250217,203600,173391680,3980,3980,3980,3980,0
20250217,203500,173391680,3980,3980,3980,3980,0
20250217,203400,173391680,3980,3980,3980,3980,0
20250217,203300,173391680,3980,3980,3980,3980,0
20250217,203200,173391680,3980,3980,3980,3980,0
20250217,203100,173391680,3980,3980,3980,3980,0
20250217,203000,173391680,3980,3980,3980,3980,0
20250217,202900,173391680,3980,3980,3980,3980,0
20250217,202800,173391680,3980,3980,3980,3980,0
20250217,202700,173391680,3980,3980,3980,3980,0
20250217,202600,173391680,3980,3980,3980,3980,0
20250217,202500,173391680,3980,3980,3980,3980,11485
20250217,202400,173391680,3980,3980,3980,3980,0
20250217,202300,173391680,3980,3980,3980,3980,0
20250217,202200,173391680,3980,3980,3980,3980,0
20250217,202100,173391680,3980,3980,3980,3980,0
20250217,202000,173391680,3980,3980,3980,3980,0
20250217,201900,173391680,3980,3980,3980,3980,0
20250217,201800,173391680,3980,3980,3980,3980,0
20250217,201700,173391680,3980,3980,3980,3980,0
20250217,201600,173391680,3980,3980,3980,3980,0
20250217,201500,173391680,3980,3980,3980,3980,0
20250217,201400,173391680,3980,3980,3980,3980,0
20250217,201300,173391680,3980,3980,3980,3980,0
20250217,201200,173391680,3980,3980,3980,3980,0
20250217,201100,173391680,3980,3980,3980,3980,0
20250217,201000,173391680,3980,3980,3980,3980,0
20250217,200900,173391680,3980,3980,3980,3980,0
20250217,200800,173391680,3980,3980,3980,3980,0
20250217,200700,173391680,3980,3980,3980,3980,0
20250217,200600,173391680,3980,3980,3980,3980,0
20250217,200500,173391680,3980,3980,3980,3980,0
20250217,200400,173391680,3980,3980,3980,3980,0
20250217,200300,173391680,3980,3980,3980,3980,0
20250217,200200,173391680,3980,3980,3980,3980,0
20250217,200100,173391680,3980,3980,3980,3980,0
20250217,200000,173391680,3980,3980,3980,3980,0
20250217,195900,173391680,3980,3980,3980,3980,0
20250217,195800,173391680,3980,3980,3980,3980,0
20250217,195700,173391680,3980,3980,3980,3980,0
20250217,195600,173391680,3980,3980,3980,3980,0
20250217,195500,173391680,3980,3980,3980,3980,11485
20250217,195400,173391680,3980,3980,3980,3980,0
20250217,195300,173391680,3980,3980,3980,3980,0
20250217,195200,173391680,3980,3980,3980,3980,0
20250217,195100,173391680,3980,3980,3980,3980,0
20250217,195000,173391680,3980,3980,3980,3980,0
20250217,194900,173391680,3980,3980,3980,3980,0
20250217,194800,173391680,3980,3980,3980,3980,0
20250217,194700,173391680,3980,3980,3980,3980,0
20250217,194600,173391680,3980,3980,3980,3980,0
20250217,194500,173391680,3980,3980,3980,3980,0
20250217,194400,173391680,3980,3980,3980,3980,0
20250217,194300,173391680,3980,3980,3980,3980,0
20250217,194200,173391680,3980,3980,3980,3980,0
20250217,194100,173391680,3980,3980,3980,3980,0
20250217,194000,173391680,3980,3980,3980,3980,0
20250217,193900,173391680,3980,3980,3980,3980,0
20250217,193800,173391680,3980,3980,3980,3980,0
20250217,193700,173391680,3980,3980,3980,3980,0
20250217,193600,173391680,3980,3980,3980,3980,0
20250217,193500,173391680,3980,3980,3980,3980,0
20250217,193400,173391680,3980,3980,3980,3980,0
20250217,193300,173391680,3980,3980,3980,3980,0
20250217,193200,173391680,3980,3980,3980,3980,0
20250217,193100,173391680,3980,3980,3980,3980,0
20250217,193000,173391680,3980,3980,3980,3980,0
20250217,192900,173391680,3980,3980,3980,3980,0
20250217,192800,173391680,3980,3980,3980,3980,0
20250217,192700,173391680,3980,3980,3980,3980,0
20250217,192600,173391680,3980,3980,3980,3980,0
20250217,192500,173391680,3980,3980,3980,3980,11485
20250217,192400,173391680,3980,3980,3980,3980,0
20250217,192300,173391680,3980,3980,3980,3980,0
20250217,192200,173391680,3980,3980,3980,3980,0
20250217,192100,173391680,3980,3980,3980,3980,0
20250217,192000,173391680,3980,3980,3980,3980,0
20250217,191900,173391680,3980,3980,3980,3980,0
20250217,191800,173391680,3980,3980,3980,3980,0
20250217,191700,173391680,3980,3980,3980,3980,0
20250217,191600,173391680,3980,3980,3980,3980,0
20250217,191500,173391680,3980,3980,3980,3980,0
20250217,191400,173391680,3980,3980,3980,3980,0
20250217,191300,173391680,3980,3980,3980,3980,0
20250217,191200,173391680,3980,3980,3980,3980,0
20250217,191100,173391680,3980,3980,3980,3980,0
20250217,191000,173391680,3980,3980,3980,3980,0
20250217,190900,173391680,3980,3980,3980,3980,0
20250217,190800,173391680,3980,3980,3980,3980,0
20250217,190700,173391680,3980,3980,3980,3980,0
20250217,190600,173391680,3980,3980,3980,3980,0
20250217,190500,173391680,3980,3980,3980,3980,0
20250217,190400,173391680,3980,3980,3980,3980,0
20250217,190300,173391680,3980,3980,3980,3980,0
20250217,190200,173391680,3980,3980,3980,3980,0
20250217,190100,173391680,3980,3980,3980,3980,0
20250217,190000,173391680,3980,3980,3980,3980,0
20250217,185900,173391680,3980,3980,3980,3980,0
20250217,185800,173391680,3980,3980,3980,3980,0
20250217,185700,173391680,3980,3980,3980,3980,0
20250217,185600,173391680,3980,3980,3980,3980,0
20250217,185500,173391680,3980,3980,3980,3980,11485
20250217,185400,173391680,3980,3980,3980,3980,0
20250217,185300,173391680,3980,3980,3980,3980,0
20250217,185200,173391680,3980,3980,3980,3980,0
20250217,185100,173391680,3980,3980,3980,3980,0
20250217,185000,173391680,3980,3980,3980,3980,0
20250217,184900,173391680,3980,3980,3980,3980,0
20250217,184800,173391680,3980,3980,3980,3980,0
20250217,184700,173391680,3980,3980,3980,3980,0
20250217,184600,173391680,3980,3980,3980,3980,0
20250217,184500,173391680,3980,3980,3980,3980,0
20250217,184400,173391680,3980,3980,3980,3980,0
20250217,184300,173391680,3980,3980,3980,3980,0
20250217,184200,173391680,3980,3980,3980,3980,0
20250217,184100,173391680,3980,3980,3980,3980,0
20250217,184000,173391680,3980,3980,3980,3980,0
20250217,183900,173391680,3980,3980,3980,3980,0
20250217,183800,173391680,3980,3980,3980,3980,0
20250217,183700,173391680,3980,3980,3980,3980,0
20250217,183600,173391680,3980,3980,3980,3980,0
20250217,183500,173391680,3980,3980,3980,3980,0
20250217,183400,173391680,3980,3980,3980,3980,0
20250217,183300,173391680,3980,3980,3980,3980,0
20250217,183200,173391680,3980,3980,3980,3980,0
20250217,183100,173391680,3980,3980,3980,3980,0
20250217,183000,173391680,3980,3980,3980,3980,0
20250217,182900,173391680,3980,3980,3980,3980,0
20250217,182800,173391680,3980,3980,3980,3980,0
20250217,182700,173391680,3980,3980,3980,3980,0
20250217,182600,173391680,3980,3980,3980,3980,0
20250217,182500,173391680,3980,3980,3980,3980,11485
20250217,182400,173391680,3980,3980,3980,3980,0
20250217,182300,173391680,3980,3980,3980,3980,0
20250217,182200,173391680,3980,3980,3980,3980,0
20250217,182100,173391680,3980,3980,3980,3980,0
20250217,182000,173391680,3980,3980,3980,3980,0
20250217,181900,173391680,3980,3980,3980,3980,0
20250217,181800,173391680,3980,3980,3980,3980,0
20250217,181700,173391680,3980,3980,3980,3980,0
20250217,181600,173391680,3980,3980,3980,3980,0
20250217,181500,173391680,3980,3980,3980,3980,0
20250217,181400,173391680,3980,3980,3980,3980,0
20250217,181300,173391680,3980,3980,3980,3980,0
20250217,181200,173391680,3980,3980,3980,3980,0
20250217,181100,173391680,3980,3980,3980,3980,0
20250217,181000,173391680,3980,3980,3980,3980,0
20250217,180900,173391680,3980,3980,3980,3980,0
20250217,180800,173391680,3980,3980,3980,3980,0
20250217,180700,173391680,3980,3980,3980,3980,0
20250217,180600,173391680,3980,3980,3980,3980,0
20250217,180500,173391680,3980,3980,3980,3980,0
20250217,180400,173391680,3980,3980,3980,3980,0
20250217,180300,173391680,3980,3980,3980,3980,0
20250217,180200,173391680,3980,3980,3980,3980,0
20250217,180100,173391680,3980,3980,3980,3980,0
20250217,180000,173391680,3980,3980,3980,3980,0
20250217,175900,173391680,3980,3980,3980,3980,0
20250217,175800,173391680,3980,3980,3980,3980,0
20250217,175700,173391680,3980,3980,3980,3980,0
20250217,175600,173391680,3980,3980,3980,3980,0
20250217,175500,173391680,3980,3980,3980,3980,11485
20250217,175400,173391680,3980,3980,3980,3980,0
20250217,175300,173391680,3980,3980,3980,3980,0
20250217,175200,173391680,3980,3980,3980,3980,0
20250217,175100,173391680,3980,3980,3980,3980,0
20250217,175000,173391680,3980,3980,3980,3980,0
20250217,174900,173391680,3980,3980,3980,3980,0
20250217,174800,173391680,3980,3980,3980,3980,0
20250217,174700,173391680,3980,3980,3980,3980,0
20250217,174600,173391680,3980,3980,3980,3980,0
20250217,174500,173391680,3980,3980,3980,3980,0
20250217,174400,173391680,3980,3980,3980,3980,0
20250217,174300,173391680,3980,3980,3980,3980,0
20250217,174200,173391680,3980,3980,3980,3980,0
20250217,174100,173391680,3980,3980,3980,3980,0
20250217,174000,173391680,3980,3980,3980,3980,0
20250217,173900,173391680,3980,3980,3980,3980,0
20250217,173800,173391680,3980,3980,3980,3980,0
20250217,173700,173391680,3980,3980,3980,3980,0
20250217,173600,173391680,3980,3980,3980,3980,0
20250217,173500,173391680,3980,3980,3980,3980,0
20250217,173400,173391680,3980,3980,3980,3980,0
20250217,173300,173391680,3980,3980,3980,3980,0
20250217,173200,173391680,3980,3980,3980,3980,0
20250217,173100,173391680,3980,3980,3980,3980,0
20250217,173000,173391680,3980,3980,3980,3980,0
20250217,172900,173391680,3980,3980,3980,3980,0
20250217,172800,173391680,3980,3980,3980,3980,0
20250217,172700,173391680,3980,3980,3980,3980,0
20250217,172600,173391680,3980,3980,3980,3980,0
20250217,172500,173391680,3980,3980,3980,3980,11485
20250217,172400,173391680,3980,3980,3980,3980,0
20250217,172300,173391680,3980,3980,3980,3980,0
20250217,172200,173391680,3980,3980,3980,3980,0
20250217,172100,173391680,3980,3980,3980,3980,0
20250217,172000,173391680,3980,3980,3980,3980,0
20250217,171900,173391680,3980,3980,3980,3980,0
20250217,171800,173391680,3980,3980,3980,3980,0
20250217,171700,173391680,3980,3980,3980,3980,0
20250217,171600,173391680,3980,3980,3980,3980,0
20250217,171500,173391680,3980,3980,3980,3980,0
20250217,171400,173391680,3980,3980,3980,3980,0
20250217,171300,173391680,3980,3980,3980,3980,0
20250217,171200,173391680,3980,3980,3980,3980,0
20250217,171100,173391680,3980,3980,3980,3980,0
20250217,171000,173391680,3980,3980,3980,3980,0
20250217,170900,173391680,3980,3980,3980,3980,0
20250217,170800,173391680,3980,3980,3980,3980,0
20250217,170700,173391680,3980,3980,3980,3980,0
20250217,170600,173391680,3980,3980,3980,3980,0
20250217,170500,173391680,3980,3980,3980,3980,0
20250217,170400,173391680,3980,3980,3980,3980,0
20250217,170300,173391680,3980,3980,3980,3980,0
20250217,170200,173391680,3980,3980,3980,3980,0
20250217,170100,173391680,3980,3980,3980,3980,0
20250217,170000,173391680,3980,3980,3980,3980,0
20250217,165900,173391680,3980,3980,3980,3980,0
20250217,165800,173391680,3980,3980,3980,3980,0
20250217,165700,173391680,3980,3980,3980,3980,0
20250217,165600,173391680,3980,3980,3980,3980,0
20250217,165500,173391680,3980,3980,3980,3980,11485
20250217,165400,173391680,3980,3980,3980,3980,0
20250217,165300,173391680,3980,3980,3980,3980,0
20250217,165200,173391680,3980,3980,3980,3980,0
20250217,165100,173391680,3980,3980,3980,3980,0
20250217,165000,173391680,3980,3980,3980,3980,0
20250217,164900,173391680,3980,3980,3980,3980,0
20250217,164800,173391680,3980,3980,3980,3980,0
20250217,164700,173391680,3980,3980,3980,3980,0
20250217,164600,173391680,3980,3980,3980,3980,0
20250217,164500,173391680,3980,3980,3980,3980,0
20250217,164400,173391680,3980,3980,3980,3980,0
20250217,164300,173391680,3980,3980,3980,3980,0
20250217,164200,173391680,3980,3980,3980,3980,0
20250217,164100,173391680,3980,3980,3980,3980,0
20250217,164000,173391680,3980,3980,3980,3980,0
20250217,163900,173391680,3980,3980,3980,3980,0
20250217,163800,173391680,3980,3980,3980,3980,0
20250217,163700,173391680,3980,3980,3980,3980,0
20250217,163600,173391680,3980,3980,3980,3980,0
20250217,163500,173391680,3980,3980,3980,3980,0
20250217,163400,173391680,3980,3980,3980,3980,0
20250217,163300,173391680,3980,3980,3980,3980,0
20250217,163200,173391680,3980,3980,3980,3980,0
20250217,163100,173391680,3980,3980,3980,3980,0
20250217,163000,173391680,3980,3980,3980,3980,0
20250217,162900,173391680,3980,3980,3980,3980,0
20250217,162800,173391680,3980,3980,3980,3980,0
20250217,162700,173391680,3980,3980,3980,3980,0
20250217,162600,173391680,3980,3980,3980,3980,0
20250217,162500,173391680,3980,3980,3980,3980,11485
20250217,162400,173391680,3980,3980,3980,3980,0
20250217,162300,173391680,3980,3980,3980,3980,0
20250217,162200,173391680,3980,3980,3980,3980,0
20250217,162100,173391680,3980,3980,3980,3980,0
20250217,162000,173391680,3980,3980,3980,3980,0
20250217,161900,173391680,3980,3980,3980,3980,0
20250217,161800,173391680,3980,3980,3980,3980,0
20250217,161700,173391680,3980,3980,3980,3980,0
20250217,161600,173391680,3980,3980,3980,3980,0
20250217,161500,173391680,3980,3980,3980,3980,0
20250217,161400,173391680,3980,3980,3980,3980,0
20250217,161300,173391680,3980,3980,3980,3980,0
20250217,161200,173391680,3980,3980,3980,3980,0
20250217,161100,173391680,3980,3980,3980,3980,0
20250217,161000,173391680,3980,3980,3980,3980,0
20250217,160900,173391680,3980,3980,3980,3980,0
20250217,160800,173391680,3980,3980,3980,3980,0
20250217,160700,173391680,3980,3980,3980,3980,0
20250217,160600,173391680,3980,3980,3980,3980,0
20250217,160500,173391680,3980,3980,3980,3980,0
20250217,160400,173391680,3980,3980,3980,3980,0
20250217,160300,173391680,3980,3980,3980,3980,0
20250217,160200,173391680,3980,3980,3980,3980,0
20250217,160100,173391680,3980,3980,3980,3980,0
20250217,160000,173391680,3980,3980,3980,3980,0
20250217,155900,173391680,3980,3980,3980,3980,0
20250217,155800,173391680,3980,3980,3980,3980,0
20250217,155700,173391680,3980,3980,3980,3980,0
20250217,155600,173391680,3980,3980,3980,3980,0
20250217,155500,173391680,3980,3980,3980,3980,11485
20250217,155400,173391680,3980,3980,3980,3980,0
20250217,155300,173391680,3980,3980,3980,3980,0
20250217,155200,173391680,3980,3980,3980,3980,0
20250217,155100,173391680,3980,3980,3980,3980,0
20250217,155000,173391680,3980,3980,3980,3980,0
20250217,154900,173391680,3980,3980,3980,3980,0
20250217,154800,173391680,3980,3980,3980,3980,0
20250217,154700,173391680,3980,3980,3980,3980,0
20250217,154600,173391680,3980,3980,3980,3980,0
20250217,154500,173391680,3980,3980,3980,3980,0
20250217,154400,173391680,3980,3980,3980,3980,0
20250217,154300,173391680,3980,3980,3980,3980,0
20250217,154200,173391680,3980,3980,3980,3980,0
20250217,154100,173391680,3980,3980,3980,3980,0
20250217,154000,173391680,3980,3980,3980,3980,0
20250217,153900,173391680,3980,3980,3980,3980,0
20250217,153800,173391680,3980,3980,3980,3980,0
20250217,153700,173391680,3980,3980,3980,3980,0
20250217,153600,173391680,3980,3980,3980,3980,0
20250217,153500,173391680,3980,3980,3980,3980,0
20250217,153400,173391680,3980,3980,3980,3980,0
20250217,153300,173391680,3980,3980,3980,3980,0
20250217,153200,173391680,3980,3980,3980,3980,0
20250217,153100,173391680,3980,3980,3980,3980,0
20250217,153000,173391680,3980,3980,3980,3980,11485
20250217,152900,127681380,3965,3965,3965,3965,0
20250217,152800,127681380,3965,3965,3965,3965,0
20250217,152700,127681380,3965,3965,3965,3965,0
20250217,152600,127681380,3965,3965,3965,3965,0
20250217,152500,127681380,3965,3965,3965,3965,0
20250217,152400,127681380,3965,3965,3965,3965,0
20250217,152300,127681380,3965,3965,3965,3965,0
20250217,152200,127681380,3965,3965,3965,3965,0
20250217,152100,127681380,3965,3965,3965,3965,0
20250217,152000,127681380,3965,3965,3965,3965,0
20250217,151900,127681380,3965,3965,3965,3965,0
20250217,151800,127681380,3965,3965,3965,3965,0
20250217,151700,127681380,3965,3965,3965,3965,3
20250217,151600,127669485,3970,3970,3970,3965,388
20250217,151500,126130950,3965,3965,3965,3965,0
20250217,151400,126130950,3965,3965,3965,3965,2
20250217,151300,126123020,3965,3965,3965,3965,0
20250217,151200,126123020,3965,3965,3965,3965,2
20250217,151100,126115090,3965,3965,3965,3965,0
20250217,151000,126115090,3965,3965,3965,3965,3
20250217,150900,126103195,3970,3970,3970,3970,0
20250217,150800,126103195,3970,3970,3975,3970,61
20250217,150700,125860970,3970,3970,3970,3970,0
20250217,150600,125860970,3970,3970,3970,3970,2
20250217,150500,125853030,3975,3975,3975,3975,11
20250217,150400,125809305,3970,3970,3970,3970,3
20250217,150300,125797395,3970,3970,3970,3970,0
20250217,150200,125797395,3970,3970,3970,3970,2
20250217,150100,125789455,3970,3970,3970,3970,0
20250217,150000,125789455,3970,3970,3970,3970,0
20250217,145900,125789455,3970,3970,3970,3970,4
20250217,145800,125773575,3970,3970,3970,3970,0
20250217,145700,125773575,3970,3970,3970,3970,30
20250217,145600,125654475,3970,3970,3970,3970,0
20250217,145500,125654475,3970,3970,3970,3970,3
20250217,145400,125642565,3970,3975,3975,3970,7
20250217,145300,125614745,3970,3970,3970,3970,3
20250217,145200,125602835,3970,3970,3970,3970,0
20250217,145100,125602835,3970,3970,3970,3970,2
20250217,145000,125594895,3975,3975,3975,3975,23
20250217,144900,125503470,3970,3970,3970,3970,134
20250217,144800,124971490,3970,3970,3970,3970,1
20250217,144700,124967520,3975,3970,3975,3970,7
20250217,144600,124939710,3975,3975,3975,3975,30
20250217,144500,124820460,3970,3970,3970,3970,2
20250217,144400,124812520,3970,3970,3970,3970,0
20250217,144300,124812520,3970,3970,3970,3970,1
20250217,144200,124808550,3970,3970,3970,3970,3
20250217,144100,124796640,3970,3970,3970,3970,0
20250217,144000,124796640,3970,3970,3970,3970,2
20250217,143900,124788700,3970,3970,3970,3970,0
20250217,143800,124788700,3970,3975,3975,3970,38
20250217,143700,124637665,3975,3975,3975,3975,0
20250217,143600,124637665,3975,3980,3980,3975,11
20250217,143500,124593905,3975,3975,3975,3975,0
20250217,143400,124593905,3975,3975,3975,3975,2
20250217,143300,124585955,3980,3980,3980,3980,4541
20250217,143200,106512775,3975,3975,3975,3975,3
20250217,143100,106500850,3975,3975,3975,3975,1
20250217,143000,106496875,3975,3975,3975,3975,2
20250217,142900,106488925,3980,3980,3980,3980,0
20250217,142800,106488925,3980,3980,3980,3980,1011
20250217,142700,102465145,3975,3975,3975,3975,3
20250217,142600,102453220,3975,3975,3975,3975,0
20250217,142500,102453220,3975,3975,3975,3975,3
20250217,142400,102441295,3975,3975,3975,3975,1
20250217,142300,102437320,3975,3975,3975,3975,2
20250217,142200,102429370,3975,3975,3975,3975,0
20250217,142100,102429370,3975,3975,3975,3975,4
20250217,142000,102413470,3975,3975,3975,3975,1
20250217,141900,102409495,3975,3975,3975,3975,2
20250217,141800,102401545,3975,3975,3975,3975,0
20250217,141700,102401545,3975,3970,3975,3970,6
20250217,141600,102377710,3970,3970,3970,3970,0
20250217,141500,102377710,3970,3975,3975,3970,42
20250217,141400,102210885,3980,3980,3980,3980,12
20250217,141300,102163125,3975,3975,3975,3975,1
20250217,141200,102159150,3975,3975,3975,3975,2
20250217,141100,102151200,3975,3975,3975,3975,0
20250217,141000,102151200,3975,3980,3980,3975,14
20250217,140900,102095495,3975,3975,3975,3975,0
20250217,140800,102095495,3975,3975,3975,3975,3
20250217,140700,102083570,3975,3975,3975,3975,0
20250217,140600,102083570,3975,3970,3975,3970,14
20250217,140500,102027935,3965,3965,3965,3965,0
20250217,140400,102027935,3965,3965,3965,3965,0
20250217,140300,102027935,3965,3965,3965,3965,0
20250217,140200,102027935,3965,3965,3965,3965,11
20250217,140100,101984320,3965,3965,3965,3965,1
20250217,140000,101980355,3965,3965,3965,3965,3
20250217,135900,101968460,3965,3965,3965,3965,0
20250217,135800,101968460,3965,3965,3965,3965,2
20250217,135700,101960530,3965,3965,3965,3965,0
20250217,135600,101960530,3965,3965,3965,3965,1
20250217,135500,101956565,3965,3965,3965,3965,3
20250217,135400,101944670,3965,3965,3965,3965,0
20250217,135300,101944670,3965,3965,3965,3965,0
20250217,135200,101944670,3965,3965,3965,3965,0
20250217,135100,101944670,3965,3965,3965,3965,3
20250217,135000,101932775,3965,3975,3975,3965,1419
20250217,134900,96305870,3975,3980,3980,3975,63
20250217,134800,96055400,3980,3980,3980,3980,13
20250217,134700,96003660,3980,3980,3980,3980,1
20250217,134600,95999680,3980,3980,3980,3980,0
20250217,134500,95999680,3980,3975,3980,3975,13
20250217,134400,95947955,3975,3975,3975,3975,0
20250217,134300,95947955,3975,3975,3975,3975,2
20250217,134200,95940005,3980,3980,3980,3980,1
20250217,134100,95936025,3980,3975,3980,3975,10
20250217,134000,95896235,3975,3975,3975,3975,2
20250217,133900,95888285,3980,3980,3980,3980,0
20250217,133800,95888285,3980,3980,3980,3980,11
20250217,133700,95844505,3975,3975,3975,3975,0
20250217,133600,95844505,3975,3975,3975,3975,2
20250217,133500,95836555,3985,3985,3985,3985,0
20250217,133400,95836555,3985,3985,3985,3985,11
20250217,133300,95792720,3975,3975,3975,3975,0
20250217,133200,95792720,3975,3970,3975,3970,4
20250217,133100,95776835,3975,3975,3975,3975,0
20250217,133000,95776835,3975,3970,3975,3970,5
20250217,132900,95756970,3970,3970,3970,3970,55
20250217,132800,95538620,3965,3965,3965,3965,3
20250217,132700,95526725,3965,3965,3965,3965,0
20250217,132600,95526725,3965,3965,3965,3965,3
20250217,132500,95514830,3965,3965,3965,3965,0
20250217,132400,95514830,3965,3965,3965,3965,0
20250217,132300,95514830,3965,3965,3965,3965,3
20250217,132200,95502935,3965,3965,3965,3965,0
20250217,132100,95502935,3965,3965,3965,3965,0
20250217,132000,95502935,3965,3965,3965,3965,0
20250217,131900,95502935,3965,3960,3965,3960,962
20250217,131800,91688615,3970,3985,3985,3965,4493
20250217,131700,73843415,3985,3985,3985,3985,3
20250217,131600,73831460,3990,3985,3990,3985,16
20250217,131500,73767645,3985,3980,3985,3980,26
20250217,131400,73664045,3980,3980,3980,3980,1
20250217,131300,73660065,3980,3980,3980,3980,3
20250217,131200,73648125,3980,3980,3980,3980,10
20250217,131100,73608325,3975,3975,3975,3975,3
20250217,131000,73596400,3975,3975,3975,3975,0
20250217,130900,73596400,3975,3975,3975,3975,2
20250217,130800,73588450,3975,3975,3975,3975,0
20250217,130700,73588450,3975,3975,3975,3975,1
20250217,130600,73584475,3975,3975,3975,3975,6
20250217,130500,73560625,3975,3975,3975,3975,2
20250217,130400,73552675,3970,3970,3970,3970,2
20250217,130300,73544735,3970,3970,3970,3970,0
20250217,130200,73544735,3970,3970,3970,3970,4
20250217,130100,73528855,3970,3970,3970,3970,0
20250217,130000,73528855,3970,3970,3970,3970,3
20250217,125900,73516945,3970,3970,3970,3970,0
20250217,125800,73516945,3970,3970,3970,3970,1
20250217,125700,73512975,3970,3970,3970,3970,0
20250217,125600,73512975,3970,3965,3970,3960,6
20250217,125500,73489180,3965,3965,3965,3965,0
20250217,125400,73489180,3965,3960,3965,3960,523
20250217,125300,71415495,3960,3960,3960,3960,0
20250217,125200,71415495,3960,3960,3960,3960,1302
20250217,125100,66259575,3960,3965,3965,3960,2499
20250217,125000,56362080,3965,3965,3965,3965,0
20250217,124900,56362080,3965,3965,3965,3965,308
20250217,124800,55140860,3965,3965,3965,3965,0
20250217,124700,55140860,3965,3965,3965,3965,0
20250217,124600,55140860,3965,3970,3970,3965,2000
20250217,124500,47210790,3970,3970,3970,3970,3
20250217,124400,47198880,3970,3970,3970,3970,1
20250217,124300,47194910,3970,3970,3970,3970,2
20250217,124200,47186970,3970,3970,3970,3970,0
20250217,124100,47186970,3970,3970,3970,3970,3
20250217,124000,47175060,3975,3970,3975,3970,102
20250217,123900,46770065,3970,3970,3970,3970,4
20250217,123800,46754185,3970,3970,3970,3970,0
20250217,123700,46754185,3970,3970,3970,3970,0
20250217,123600,46754185,3970,3975,3975,3970,13
20250217,123500,46702520,3970,3970,3970,3970,0
20250217,123400,46702520,3970,3970,3970,3970,3
20250217,123300,46690610,3970,3970,3970,3970,0
20250217,123200,46690610,3970,3965,3975,3965,1176
20250217,123100,42018165,3965,3965,3965,3965,0
20250217,123000,42018165,3965,3965,3965,3965,2
20250217,122900,42010235,3970,3970,3970,3970,11
20250217,122800,41966565,3965,3965,3965,3965,3
20250217,122700,41954670,3965,3965,3965,3965,0
20250217,122600,41954670,3965,3965,3965,3965,2
20250217,122500,41946740,3970,3965,3970,3965,12
20250217,122400,41899105,3965,3965,3965,3965,1077
20250217,122300,37628800,3965,3965,3965,3965,0
20250217,122200,37628800,3965,3965,3965,3965,3
20250217,122100,37616905,3965,3965,3965,3965,41
20250217,122000,37454340,3965,3965,3965,3965,1
20250217,121900,37450375,3965,3965,3965,3965,2
20250217,121800,37442445,3965,3965,3965,3965,0
20250217,121700,37442445,3965,3965,3965,3965,3
20250217,121600,37430550,3965,3965,3965,3965,0
20250217,121500,37430550,3965,3965,3965,3965,2
20250217,121400,37422620,3965,3965,3965,3965,0
20250217,121300,37422620,3965,3965,3965,3965,4
20250217,121200,37406760,3970,3970,3970,3970,161
20250217,121100,36767590,3970,3975,3975,3970,12
20250217,121000,36719905,3970,3970,3970,3970,0
20250217,120900,36719905,3970,3970,3970,3970,3
20250217,120800,36707995,3975,3975,3975,3975,0
20250217,120700,36707995,3975,3970,3975,3970,10
20250217,120600,36668260,3970,3970,3970,3970,0
20250217,120500,36668260,3970,3970,3970,3970,0
20250217,120400,36668260,3970,3970,3970,3970,3
20250217,120300,36656350,3975,3975,3975,3975,11
20250217,120200,36612625,3970,3970,3970,3970,4
20250217,120100,36596745,3970,3970,3970,3970,0
20250217,120000,36596745,3970,3970,3970,3970,3
20250217,115900,36584835,3970,3970,3970,3970,0
20250217,115800,36584835,3970,3970,3970,3970,2
20250217,115700,36576895,3970,3970,3970,3970,1
20250217,115600,36572925,3970,3970,3970,3970,3
20250217,115500,36561015,3970,3970,3970,3970,0
20250217,115400,36561015,3970,3970,3970,3970,2
20250217,115300,36553075,3970,3970,3970,3970,0
20250217,115200,36553075,3970,3965,3970,3965,6
20250217,115100,36529270,3965,3965,3965,3965,0
20250217,115000,36529270,3965,3965,3965,3965,1
20250217,114900,36525305,3970,3970,3970,3970,1300
20250217,114800,31364305,3970,3970,3970,3970,0
20250217,114700,31364305,3970,3970,3970,3970,2
20250217,114600,31356365,3975,3975,3975,3975,0
20250217,114500,31356365,3975,3970,3975,3970,15
20250217,114400,31296760,3970,3970,3970,3970,0
20250217,114300,31296760,3970,3970,3970,3970,2
20250217,114200,31288820,3975,3975,3975,3975,11
20250217,114100,31245095,3970,3970,3970,3970,3
20250217,114000,31233185,3970,3970,3970,3970,0
20250217,113900,31233185,3970,3970,3970,3970,3
20250217,113800,31221275,3970,3970,3970,3970,1
20250217,113700,31217305,3970,3970,3970,3970,2
20250217,113600,31209365,3970,3970,3970,3970,0
20250217,113500,31209365,3970,3970,3970,3970,3
20250217,113400,31197455,3970,3970,3970,3970,1
20250217,113300,31193485,3970,3970,3970,3970,0
20250217,113200,31193485,3970,3970,3970,3970,2
20250217,113100,31185545,3970,3970,3970,3970,0
20250217,113000,31185545,3970,3970,3970,3970,3
20250217,112900,31173635,3970,3970,3970,3970,0
20250217,112800,31173635,3970,3970,3970,3970,3
20250217,112700,31161725,3975,3970,3975,3970,1030
20250217,112600,27067480,3970,3970,3970,3970,2
20250217,112500,27059540,3975,3975,3975,3975,0
20250217,112400,27059540,3975,3980,3980,3975,114
20250217,112300,26605835,3985,3985,3985,3985,30
20250217,112200,26486285,3985,3985,3985,3985,3
20250217,112100,26474330,3985,3985,3985,3985,0
20250217,112000,26474330,3985,3985,3985,3985,3
20250217,111900,26462375,3990,3990,3990,3990,0
20250217,111800,26462375,3990,3985,3990,3985,29
20250217,111700,26346680,3985,3985,3985,3985,0
20250217,111600,26346680,3985,3985,3985,3985,0
20250217,111500,26346680,3985,3985,3985,3985,3
20250217,111400,26334725,3985,3985,3985,3985,0
20250217,111300,26334725,3985,3985,3985,3985,3
20250217,111200,26322770,3985,3985,3985,3985,0
20250217,111100,26322770,3985,3985,3985,3985,2
20250217,111000,26314800,3990,3990,3990,3990,0
20250217,110900,26314800,3990,3985,3990,3985,14
20250217,110800,26258955,3985,3985,3985,3985,1
20250217,110700,26254970,3985,3985,3985,3985,8
20250217,110600,26223090,3985,3985,3985,3985,11
20250217,110500,26179255,3985,3985,3985,3985,0
20250217,110400,26179255,3985,3985,3985,3985,0
20250217,110300,26179255,3985,3985,3985,3985,15
20250217,110200,26119480,3985,3985,3985,3985,2
20250217,110100,26111510,3985,3985,3985,3985,0
20250217,110000,26111510,3985,3985,3985,3985,0
20250217,105900,26111510,3985,3985,3985,3985,0
20250217,105800,26111510,3985,3980,3985,3980,14
20250217,105700,26055735,3980,3980,3980,3980,0
20250217,105600,26055735,3980,3980,3980,3980,3
20250217,105500,26043795,3985,3985,3985,3985,21
20250217,105400,25960110,3980,3980,3980,3980,2
20250217,105300,25952150,3980,3980,3980,3980,0
20250217,105200,25952150,3980,3985,3985,3980,11
20250217,105100,25908330,3985,3985,3985,3985,3
20250217,105000,25896375,3980,3980,3980,3980,2
20250217,104900,25888415,3980,3980,3980,3980,0
20250217,104800,25888415,3980,3980,3980,3980,3
20250217,104700,25876475,3975,3975,3975,3975,0
20250217,104600,25876475,3975,3975,3975,3975,0
20250217,104500,25876475,3975,3975,3975,3975,0
20250217,104400,25876475,3975,3975,3975,3975,3
20250217,104300,25864550,3970,3970,3970,3970,2
20250217,104200,25856610,3980,3980,3980,3980,0
20250217,104100,25856610,3980,3980,3980,3980,0
20250217,104000,25856610,3980,3980,3980,3980,11
20250217,103900,25812830,3970,3970,3970,3970,3
20250217,103800,25800920,3970,3970,3970,3970,0
20250217,103700,25800920,3970,3970,3970,3970,3
20250217,103600,25789010,3970,3970,3970,3970,0
20250217,103500,25789010,3970,3970,3970,3970,3
20250217,103400,25777100,3970,3970,3970,3970,0
20250217,103300,25777100,3970,3970,3970,3970,2
20250217,103200,25769160,3975,3975,3975,3975,0
20250217,103100,25769160,3975,3975,3975,3975,2
20250217,103000,25761210,3975,3970,3975,3970,1062
20250217,102900,21539770,3965,3965,3965,3965,0
20250217,102800,21539770,3965,3965,3965,3965,3
20250217,102700,21527875,3965,3970,3970,3965,2000
20250217,102600,13595050,3970,3970,3970,3970,3
20250217,102500,13583140,3970,3970,3970,3970,0
20250217,102400,13583140,3970,3970,3970,3970,3
20250217,102300,13571230,3970,3970,3970,3970,0
20250217,102200,13571230,3970,3970,3970,3970,2
20250217,102100,13563290,3980,3980,3980,3980,0
20250217,102000,13563290,3980,3980,3980,3980,0
20250217,101900,13563290,3980,3980,3980,3980,12
20250217,101800,13515530,3970,3975,3975,3970,502
20250217,101700,11522490,3975,3975,3975,3975,0
20250217,101600,11522490,3975,3975,3975,3975,3
20250217,101500,11510565,3980,3980,3980,3980,15
20250217,101400,11450865,3980,3975,3980,3975,13
20250217,101300,11399140,3980,3980,3980,3980,0
20250217,101200,11399140,3980,3980,3980,3980,0
20250217,101100,11399140,3980,3975,3980,3975,14
20250217,101000,11343430,3975,3975,3975,3975,0
20250217,100900,11343430,3975,3975,3975,3975,3
20250217,100800,11331505,3980,3980,3980,3980,11
20250217,100700,11287725,3975,3975,3975,3975,2
20250217,100600,11279775,3975,3975,3975,3975,0
20250217,100500,11279775,3975,3975,3975,3975,3
20250217,100400,11267850,3975,3975,3975,3975,0
20250217,100300,11267850,3975,3975,3975,3975,3
20250217,100200,11255925,3975,3975,3975,3975,0
20250217,100100,11255925,3975,3975,3975,3975,4
20250217,100000,11240025,3970,3970,3970,3970,0
20250217,095900,11240025,3970,3970,3970,3970,1
20250217,095800,11236055,3980,3980,3980,3980,0
20250217,095700,11236055,3980,3980,3980,3980,11
20250217,095600,11192275,3970,3970,3970,3970,0
20250217,095500,11192275,3970,3975,3975,3970,1342
20250217,095400,5859825,3975,3975,3975,3975,0
20250217,095300,5859825,3975,3975,3975,3975,11
20250217,095200,5816100,3975,3975,3975,3975,0
20250217,095100,5816100,3975,3975,3975,3975,0
20250217,095000,5816100,3975,3975,3975,3975,101
20250217,094900,5414625,3970,3970,3970,3970,0
20250217,094800,5414625,3970,3970,3970,3970,0
20250217,094700,5414625,3970,3970,3970,3970,0
20250217,094600,5414625,3970,3970,3970,3970,30
20250217,094500,5295525,3975,3975,3975,3975,1
20250217,094400,5291550,3975,3975,3975,3975,0
20250217,094300,5291550,3975,3975,3975,3975,0
20250217,094200,5291550,3975,3975,3975,3975,28
20250217,094100,5180250,3975,3975,3975,3975,6
20250217,094000,5156400,3975,3975,3975,3975,0
20250217,093900,5156400,3975,3975,3975,3975,25
20250217,093800,5057025,3975,3975,3975,3975,0
20250217,093700,5057025,3975,3975,3975,3975,0
20250217,093600,5057025,3975,3975,3975,3975,0
20250217,093500,5057025,3975,3975,3975,3975,11
20250217,093400,5013300,3975,3975,3975,3975,95
20250217,093300,4635675,3970,3970,3970,3970,0
20250217,093200,4635675,3970,3970,3970,3970,0
20250217,093100,4635675,3970,3970,3970,3970,0
20250217,093000,4635675,3970,3970,3970,3970,0
20250217,092900,4635675,3970,3970,3970,3970,0
20250217,092800,4635675,3970,3970,3970,3970,0
20250217,092700,4635675,3970,3970,3970,3970,0
20250217,092600,4635675,3970,3970,3970,3970,550
20250217,092500,2452175,3970,3970,3970,3970,80
20250217,092400,2134575,3975,3975,3975,3975,11
20250217,092300,2090850,3975,3975,3975,3975,0
20250217,092200,2090850,3975,3975,3975,3975,0
20250217,092100,2090850,3975,3975,3975,3975,11
20250217,092000,2047125,3975,3975,3975,3975,0
20250217,091900,2047125,3975,3975,3975,3975,0
20250217,091800,2047125,3975,3975,3975,3975,0
20250217,091700,2047125,3975,3975,3975,3975,11
20250217,091600,2003400,3975,3975,3975,3975,0
20250217,091500,2003400,3975,3975,3975,3975,0
20250217,091400,2003400,3975,3975,3975,3975,0
20250217,091300,2003400,3975,3975,3975,3975,0
20250217,091200,2003400,3975,3975,3975,3975,0
20250217,091100,2003400,3975,3975,3975,3975,0
20250217,091000,2003400,3975,3975,3975,3975,0
20250217,090900,2003400,3975,3975,3975,3975,0
20250217,090800,2003400,3975,3975,3975,3975,0
20250217,090700,2003400,3975,3975,3975,3975,0
20250217,090600,2003400,3975,3975,3975,3975,1
20250217,090500,1999425,3975,3975,3975,3975,0
20250217,090400,1999425,3975,3975,3975,3975,0
20250217,090300,1999425,3975,3975,3975,3975,0
20250217,090200,1999425,3975,3975,3975,3975,0
20250217,090100,1999425,3975,3975,3975,3975,0
20250217,090000,1999425,3975,3975,3975,3975,503