KissMeData/362320/min/candle-20250217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,212800,337695190,5470,5470,5470,5470,541
20250217,212700,337695190,5470,5470,5470,5470,0
20250217,212600,337695190,5470,5470,5470,5470,0
20250217,212500,337695190,5470,5470,5470,5470,0
20250217,212400,337695190,5470,5470,5470,5470,0
20250217,212300,337695190,5470,5470,5470,5470,0
20250217,212200,337695190,5470,5470,5470,5470,0
20250217,212100,337695190,5470,5470,5470,5470,0
20250217,212000,337695190,5470,5470,5470,5470,0
20250217,211900,337695190,5470,5470,5470,5470,0
20250217,211800,337695190,5470,5470,5470,5470,0
20250217,211700,337695190,5470,5470,5470,5470,0
20250217,211600,337695190,5470,5470,5470,5470,0
20250217,211500,337695190,5470,5470,5470,5470,0
20250217,211400,337695190,5470,5470,5470,5470,0
20250217,211300,337695190,5470,5470,5470,5470,0
20250217,211200,337695190,5470,5470,5470,5470,0
20250217,211100,337695190,5470,5470,5470,5470,0
20250217,211000,337695190,5470,5470,5470,5470,0
20250217,210900,337695190,5470,5470,5470,5470,0
20250217,210800,337695190,5470,5470,5470,5470,0
20250217,210700,337695190,5470,5470,5470,5470,0
20250217,210600,337695190,5470,5470,5470,5470,0
20250217,210500,337695190,5470,5470,5470,5470,0
20250217,210400,337695190,5470,5470,5470,5470,0
20250217,210300,337695190,5470,5470,5470,5470,0
20250217,210200,337695190,5470,5470,5470,5470,0
20250217,210100,337695190,5470,5470,5470,5470,0
20250217,210000,337695190,5470,5470,5470,5470,0
20250217,205900,337695190,5470,5470,5470,5470,0
20250217,205800,337695190,5470,5470,5470,5470,541
20250217,205700,337695190,5470,5470,5470,5470,0
20250217,205600,337695190,5470,5470,5470,5470,0
20250217,205500,337695190,5470,5470,5470,5470,0
20250217,205400,337695190,5470,5470,5470,5470,0
20250217,205300,337695190,5470,5470,5470,5470,0
20250217,205200,337695190,5470,5470,5470,5470,0
20250217,205100,337695190,5470,5470,5470,5470,0
20250217,205000,337695190,5470,5470,5470,5470,0
20250217,204900,337695190,5470,5470,5470,5470,0
20250217,204800,337695190,5470,5470,5470,5470,0
20250217,204700,337695190,5470,5470,5470,5470,0
20250217,204600,337695190,5470,5470,5470,5470,0
20250217,204500,337695190,5470,5470,5470,5470,0
20250217,204400,337695190,5470,5470,5470,5470,0
20250217,204300,337695190,5470,5470,5470,5470,0
20250217,204200,337695190,5470,5470,5470,5470,0
20250217,204100,337695190,5470,5470,5470,5470,0
20250217,204000,337695190,5470,5470,5470,5470,0
20250217,203900,337695190,5470,5470,5470,5470,0
20250217,203800,337695190,5470,5470,5470,5470,0
20250217,203700,337695190,5470,5470,5470,5470,0
20250217,203600,337695190,5470,5470,5470,5470,0
20250217,203500,337695190,5470,5470,5470,5470,0
20250217,203400,337695190,5470,5470,5470,5470,0
20250217,203300,337695190,5470,5470,5470,5470,0
20250217,203200,337695190,5470,5470,5470,5470,0
20250217,203100,337695190,5470,5470,5470,5470,0
20250217,203000,337695190,5470,5470,5470,5470,0
20250217,202900,337695190,5470,5470,5470,5470,0
20250217,202800,337695190,5470,5470,5470,5470,541
20250217,202700,337695190,5470,5470,5470,5470,0
20250217,202600,337695190,5470,5470,5470,5470,0
20250217,202500,337695190,5470,5470,5470,5470,0
20250217,202400,337695190,5470,5470,5470,5470,0
20250217,202300,337695190,5470,5470,5470,5470,0
20250217,202200,337695190,5470,5470,5470,5470,0
20250217,202100,337695190,5470,5470,5470,5470,0
20250217,202000,337695190,5470,5470,5470,5470,0
20250217,201900,337695190,5470,5470,5470,5470,0
20250217,201800,337695190,5470,5470,5470,5470,0
20250217,201700,337695190,5470,5470,5470,5470,0
20250217,201600,337695190,5470,5470,5470,5470,0
20250217,201500,337695190,5470,5470,5470,5470,0
20250217,201400,337695190,5470,5470,5470,5470,0
20250217,201300,337695190,5470,5470,5470,5470,0
20250217,201200,337695190,5470,5470,5470,5470,0
20250217,201100,337695190,5470,5470,5470,5470,0
20250217,201000,337695190,5470,5470,5470,5470,0
20250217,200900,337695190,5470,5470,5470,5470,0
20250217,200800,337695190,5470,5470,5470,5470,0
20250217,200700,337695190,5470,5470,5470,5470,0
20250217,200600,337695190,5470,5470,5470,5470,0
20250217,200500,337695190,5470,5470,5470,5470,0
20250217,200400,337695190,5470,5470,5470,5470,0
20250217,200300,337695190,5470,5470,5470,5470,0
20250217,200200,337695190,5470,5470,5470,5470,0
20250217,200100,337695190,5470,5470,5470,5470,0
20250217,200000,337695190,5470,5470,5470,5470,0
20250217,195900,337695190,5470,5470,5470,5470,0
20250217,195800,337695190,5470,5470,5470,5470,541
20250217,195700,337695190,5470,5470,5470,5470,0
20250217,195600,337695190,5470,5470,5470,5470,0
20250217,195500,337695190,5470,5470,5470,5470,0
20250217,195400,337695190,5470,5470,5470,5470,0
20250217,195300,337695190,5470,5470,5470,5470,0
20250217,195200,337695190,5470,5470,5470,5470,0
20250217,195100,337695190,5470,5470,5470,5470,0
20250217,195000,337695190,5470,5470,5470,5470,0
20250217,194900,337695190,5470,5470,5470,5470,0
20250217,194800,337695190,5470,5470,5470,5470,0
20250217,194700,337695190,5470,5470,5470,5470,0
20250217,194600,337695190,5470,5470,5470,5470,0
20250217,194500,337695190,5470,5470,5470,5470,0
20250217,194400,337695190,5470,5470,5470,5470,0
20250217,194300,337695190,5470,5470,5470,5470,0
20250217,194200,337695190,5470,5470,5470,5470,0
20250217,194100,337695190,5470,5470,5470,5470,0
20250217,194000,337695190,5470,5470,5470,5470,0
20250217,193900,337695190,5470,5470,5470,5470,0
20250217,193800,337695190,5470,5470,5470,5470,0
20250217,193700,337695190,5470,5470,5470,5470,0
20250217,193600,337695190,5470,5470,5470,5470,0
20250217,193500,337695190,5470,5470,5470,5470,0
20250217,193400,337695190,5470,5470,5470,5470,0
20250217,193300,337695190,5470,5470,5470,5470,0
20250217,193200,337695190,5470,5470,5470,5470,0
20250217,193100,337695190,5470,5470,5470,5470,0
20250217,193000,337695190,5470,5470,5470,5470,0
20250217,192900,337695190,5470,5470,5470,5470,0
20250217,192800,337695190,5470,5470,5470,5470,541
20250217,192700,337695190,5470,5470,5470,5470,0
20250217,192600,337695190,5470,5470,5470,5470,0
20250217,192500,337695190,5470,5470,5470,5470,0
20250217,192400,337695190,5470,5470,5470,5470,0
20250217,192300,337695190,5470,5470,5470,5470,0
20250217,192200,337695190,5470,5470,5470,5470,0
20250217,192100,337695190,5470,5470,5470,5470,0
20250217,192000,337695190,5470,5470,5470,5470,0
20250217,191900,337695190,5470,5470,5470,5470,0
20250217,191800,337695190,5470,5470,5470,5470,0
20250217,191700,337695190,5470,5470,5470,5470,0
20250217,191600,337695190,5470,5470,5470,5470,0
20250217,191500,337695190,5470,5470,5470,5470,0
20250217,191400,337695190,5470,5470,5470,5470,0
20250217,191300,337695190,5470,5470,5470,5470,0
20250217,191200,337695190,5470,5470,5470,5470,0
20250217,191100,337695190,5470,5470,5470,5470,0
20250217,191000,337695190,5470,5470,5470,5470,0
20250217,190900,337695190,5470,5470,5470,5470,0
20250217,190800,337695190,5470,5470,5470,5470,0
20250217,190700,337695190,5470,5470,5470,5470,0
20250217,190600,337695190,5470,5470,5470,5470,0
20250217,190500,337695190,5470,5470,5470,5470,0
20250217,190400,337695190,5470,5470,5470,5470,0
20250217,190300,337695190,5470,5470,5470,5470,0
20250217,190200,337695190,5470,5470,5470,5470,0
20250217,190100,337695190,5470,5470,5470,5470,0
20250217,190000,337695190,5470,5470,5470,5470,0
20250217,185900,337695190,5470,5470,5470,5470,0
20250217,185800,337695190,5470,5470,5470,5470,541
20250217,185700,337695190,5470,5470,5470,5470,0
20250217,185600,337695190,5470,5470,5470,5470,0
20250217,185500,337695190,5470,5470,5470,5470,0
20250217,185400,337695190,5470,5470,5470,5470,0
20250217,185300,337695190,5470,5470,5470,5470,0
20250217,185200,337695190,5470,5470,5470,5470,0
20250217,185100,337695190,5470,5470,5470,5470,0
20250217,185000,337695190,5470,5470,5470,5470,0
20250217,184900,337695190,5470,5470,5470,5470,0
20250217,184800,337695190,5470,5470,5470,5470,0
20250217,184700,337695190,5470,5470,5470,5470,0
20250217,184600,337695190,5470,5470,5470,5470,0
20250217,184500,337695190,5470,5470,5470,5470,0
20250217,184400,337695190,5470,5470,5470,5470,0
20250217,184300,337695190,5470,5470,5470,5470,0
20250217,184200,337695190,5470,5470,5470,5470,0
20250217,184100,337695190,5470,5470,5470,5470,0
20250217,184000,337695190,5470,5470,5470,5470,0
20250217,183900,337695190,5470,5470,5470,5470,0
20250217,183800,337695190,5470,5470,5470,5470,0
20250217,183700,337695190,5470,5470,5470,5470,0
20250217,183600,337695190,5470,5470,5470,5470,0
20250217,183500,337695190,5470,5470,5470,5470,0
20250217,183400,337695190,5470,5470,5470,5470,0
20250217,183300,337695190,5470,5470,5470,5470,0
20250217,183200,337695190,5470,5470,5470,5470,0
20250217,183100,337695190,5470,5470,5470,5470,0
20250217,183000,337695190,5470,5470,5470,5470,0
20250217,182900,337695190,5470,5470,5470,5470,0
20250217,182800,337695190,5470,5470,5470,5470,541
20250217,182700,337695190,5470,5470,5470,5470,0
20250217,182600,337695190,5470,5470,5470,5470,0
20250217,182500,337695190,5470,5470,5470,5470,0
20250217,182400,337695190,5470,5470,5470,5470,0
20250217,182300,337695190,5470,5470,5470,5470,0
20250217,182200,337695190,5470,5470,5470,5470,0
20250217,182100,337695190,5470,5470,5470,5470,0
20250217,182000,337695190,5470,5470,5470,5470,0
20250217,181900,337695190,5470,5470,5470,5470,0
20250217,181800,337695190,5470,5470,5470,5470,0
20250217,181700,337695190,5470,5470,5470,5470,0
20250217,181600,337695190,5470,5470,5470,5470,0
20250217,181500,337695190,5470,5470,5470,5470,0
20250217,181400,337695190,5470,5470,5470,5470,0
20250217,181300,337695190,5470,5470,5470,5470,0
20250217,181200,337695190,5470,5470,5470,5470,0
20250217,181100,337695190,5470,5470,5470,5470,0
20250217,181000,337695190,5470,5470,5470,5470,0
20250217,180900,337695190,5470,5470,5470,5470,0
20250217,180800,337695190,5470,5470,5470,5470,0
20250217,180700,337695190,5470,5470,5470,5470,0
20250217,180600,337695190,5470,5470,5470,5470,0
20250217,180500,337695190,5470,5470,5470,5470,0
20250217,180400,337695190,5470,5470,5470,5470,0
20250217,180300,337695190,5470,5470,5470,5470,0
20250217,180200,337695190,5470,5470,5470,5470,0
20250217,180100,337695190,5470,5470,5470,5470,0
20250217,180000,337695190,5470,5470,5470,5470,0
20250217,175900,337695190,5470,5470,5470,5470,0
20250217,175800,337695190,5470,5470,5470,5470,541
20250217,175700,337695190,5470,5470,5470,5470,0
20250217,175600,337695190,5470,5470,5470,5470,0
20250217,175500,337695190,5470,5470,5470,5470,0
20250217,175400,337695190,5470,5470,5470,5470,0
20250217,175300,337695190,5470,5470,5470,5470,0
20250217,175200,337695190,5470,5470,5470,5470,0
20250217,175100,337695190,5470,5470,5470,5470,0
20250217,175000,337695190,5470,5470,5470,5470,0
20250217,174900,337695190,5470,5470,5470,5470,0
20250217,174800,337695190,5470,5470,5470,5470,0
20250217,174700,337695190,5470,5470,5470,5470,0
20250217,174600,337695190,5470,5470,5470,5470,0
20250217,174500,337695190,5470,5470,5470,5470,0
20250217,174400,337695190,5470,5470,5470,5470,0
20250217,174300,337695190,5470,5470,5470,5470,0
20250217,174200,337695190,5470,5470,5470,5470,0
20250217,174100,337695190,5470,5470,5470,5470,0
20250217,174000,337695190,5470,5470,5470,5470,0
20250217,173900,337695190,5470,5470,5470,5470,0
20250217,173800,337695190,5470,5470,5470,5470,0
20250217,173700,337695190,5470,5470,5470,5470,0
20250217,173600,337695190,5470,5470,5470,5470,0
20250217,173500,337695190,5470,5470,5470,5470,0
20250217,173400,337695190,5470,5470,5470,5470,0
20250217,173300,337695190,5470,5470,5470,5470,0
20250217,173200,337695190,5470,5470,5470,5470,0
20250217,173100,337695190,5470,5470,5470,5470,0
20250217,173000,337695190,5470,5470,5470,5470,0
20250217,172900,337695190,5470,5470,5470,5470,0
20250217,172800,337695190,5470,5470,5470,5470,541
20250217,172700,337695190,5470,5470,5470,5470,0
20250217,172600,337695190,5470,5470,5470,5470,0
20250217,172500,337695190,5470,5470,5470,5470,0
20250217,172400,337695190,5470,5470,5470,5470,0
20250217,172300,337695190,5470,5470,5470,5470,0
20250217,172200,337695190,5470,5470,5470,5470,0
20250217,172100,337695190,5470,5470,5470,5470,0
20250217,172000,337695190,5470,5470,5470,5470,0
20250217,171900,337695190,5470,5470,5470,5470,0
20250217,171800,337695190,5470,5470,5470,5470,0
20250217,171700,337695190,5470,5470,5470,5470,0
20250217,171600,337695190,5470,5470,5470,5470,0
20250217,171500,337695190,5470,5470,5470,5470,0
20250217,171400,337695190,5470,5470,5470,5470,0
20250217,171300,337695190,5470,5470,5470,5470,0
20250217,171200,337695190,5470,5470,5470,5470,0
20250217,171100,337695190,5470,5470,5470,5470,0
20250217,171000,337695190,5470,5470,5470,5470,0
20250217,170900,337695190,5470,5470,5470,5470,0
20250217,170800,337695190,5470,5470,5470,5470,0
20250217,170700,337695190,5470,5470,5470,5470,0
20250217,170600,337695190,5470,5470,5470,5470,0
20250217,170500,337695190,5470,5470,5470,5470,0
20250217,170400,337695190,5470,5470,5470,5470,0
20250217,170300,337695190,5470,5470,5470,5470,0
20250217,170200,337695190,5470,5470,5470,5470,0
20250217,170100,337695190,5470,5470,5470,5470,0
20250217,170000,337695190,5470,5470,5470,5470,0
20250217,165900,337695190,5470,5470,5470,5470,0
20250217,165800,337695190,5470,5470,5470,5470,541
20250217,165700,337695190,5470,5470,5470,5470,0
20250217,165600,337695190,5470,5470,5470,5470,0
20250217,165500,337695190,5470,5470,5470,5470,0
20250217,165400,337695190,5470,5470,5470,5470,0
20250217,165300,337695190,5470,5470,5470,5470,0
20250217,165200,337695190,5470,5470,5470,5470,0
20250217,165100,337695190,5470,5470,5470,5470,0
20250217,165000,337695190,5470,5470,5470,5470,0
20250217,164900,337695190,5470,5470,5470,5470,0
20250217,164800,337695190,5470,5470,5470,5470,0
20250217,164700,337695190,5470,5470,5470,5470,0
20250217,164600,337695190,5470,5470,5470,5470,0
20250217,164500,337695190,5470,5470,5470,5470,0
20250217,164400,337695190,5470,5470,5470,5470,0
20250217,164300,337695190,5470,5470,5470,5470,0
20250217,164200,337695190,5470,5470,5470,5470,0
20250217,164100,337695190,5470,5470,5470,5470,0
20250217,164000,337695190,5470,5470,5470,5470,0
20250217,163900,337695190,5470,5470,5470,5470,0
20250217,163800,337695190,5470,5470,5470,5470,0
20250217,163700,337695190,5470,5470,5470,5470,0
20250217,163600,337695190,5470,5470,5470,5470,0
20250217,163500,337695190,5470,5470,5470,5470,0
20250217,163400,337695190,5470,5470,5470,5470,0
20250217,163300,337695190,5470,5470,5470,5470,0
20250217,163200,337695190,5470,5470,5470,5470,0
20250217,163100,337695190,5470,5470,5470,5470,0
20250217,163000,337695190,5470,5470,5470,5470,0
20250217,162900,337695190,5470,5470,5470,5470,0
20250217,162800,337695190,5470,5470,5470,5470,541
20250217,162700,337695190,5470,5470,5470,5470,0
20250217,162600,337695190,5470,5470,5470,5470,0
20250217,162500,337695190,5470,5470,5470,5470,0
20250217,162400,337695190,5470,5470,5470,5470,0
20250217,162300,337695190,5470,5470,5470,5470,0
20250217,162200,337695190,5470,5470,5470,5470,0
20250217,162100,337695190,5470,5470,5470,5470,0
20250217,162000,337695190,5470,5470,5470,5470,0
20250217,161900,337695190,5470,5470,5470,5470,0
20250217,161800,337695190,5470,5470,5470,5470,0
20250217,161700,337695190,5470,5470,5470,5470,0
20250217,161600,337695190,5470,5470,5470,5470,0
20250217,161500,337695190,5470,5470,5470,5470,0
20250217,161400,337695190,5470,5470,5470,5470,0
20250217,161300,337695190,5470,5470,5470,5470,0
20250217,161200,337695190,5470,5470,5470,5470,0
20250217,161100,337695190,5470,5470,5470,5470,0
20250217,161000,337695190,5470,5470,5470,5470,0
20250217,160900,337695190,5470,5470,5470,5470,0
20250217,160800,337695190,5470,5470,5470,5470,0
20250217,160700,337695190,5470,5470,5470,5470,0
20250217,160600,337695190,5470,5470,5470,5470,0
20250217,160500,337695190,5470,5470,5470,5470,0
20250217,160400,337695190,5470,5470,5470,5470,0
20250217,160300,337695190,5470,5470,5470,5470,0
20250217,160200,337695190,5470,5470,5470,5470,0
20250217,160100,337695190,5470,5470,5470,5470,0
20250217,160000,337695190,5470,5470,5470,5470,0
20250217,155900,337695190,5470,5470,5470,5470,0
20250217,155800,337695190,5470,5470,5470,5470,541
20250217,155700,337695190,5470,5470,5470,5470,0
20250217,155600,337695190,5470,5470,5470,5470,0
20250217,155500,337695190,5470,5470,5470,5470,0
20250217,155400,337695190,5470,5470,5470,5470,0
20250217,155300,337695190,5470,5470,5470,5470,0
20250217,155200,337695190,5470,5470,5470,5470,0
20250217,155100,337695190,5470,5470,5470,5470,0
20250217,155000,337695190,5470,5470,5470,5470,0
20250217,154900,337695190,5470,5470,5470,5470,0
20250217,154800,337695190,5470,5470,5470,5470,0
20250217,154700,337695190,5470,5470,5470,5470,0
20250217,154600,337695190,5470,5470,5470,5470,0
20250217,154500,337695190,5470,5470,5470,5470,0
20250217,154400,337695190,5470,5470,5470,5470,0
20250217,154300,337695190,5470,5470,5470,5470,0
20250217,154200,337695190,5470,5470,5470,5470,0
20250217,154100,337695190,5470,5470,5470,5470,0
20250217,154000,337695190,5470,5470,5470,5470,0
20250217,153900,337695190,5470,5470,5470,5470,0
20250217,153800,337695190,5470,5470,5470,5470,0
20250217,153700,337695190,5470,5470,5470,5470,0
20250217,153600,337695190,5470,5470,5470,5470,0
20250217,153500,337695190,5470,5470,5470,5470,0
20250217,153400,337695190,5470,5470,5470,5470,0
20250217,153300,337695190,5470,5470,5470,5470,0
20250217,153200,337695190,5470,5470,5470,5470,0
20250217,153100,337695190,5470,5470,5470,5470,0
20250217,153000,337695190,5470,5470,5470,5470,541
20250217,152900,334735920,5420,5420,5420,5420,0
20250217,152800,334735920,5420,5420,5420,5420,0
20250217,152700,334735920,5420,5420,5420,5420,0
20250217,152600,334735920,5420,5420,5420,5420,0
20250217,152500,334735920,5420,5420,5420,5420,0
20250217,152400,334735920,5420,5420,5420,5420,0
20250217,152300,334735920,5420,5420,5420,5420,0
20250217,152200,334735920,5420,5420,5420,5420,0
20250217,152100,334735920,5420,5420,5420,5420,0
20250217,152000,334735920,5420,5420,5420,5420,0
20250217,151900,334735920,5420,5450,5450,5420,65
20250217,151800,334381980,5460,5460,5460,5460,1
20250217,151700,334376520,5460,5460,5460,5430,150
20250217,151600,333561750,5460,5460,5460,5460,0
20250217,151500,333561750,5460,5460,5460,5430,1174
20250217,151400,327176440,5460,5460,5460,5460,4
20250217,151300,327154600,5460,5460,5460,5460,0
20250217,151200,327154600,5460,5460,5460,5460,597
20250217,151100,323894980,5460,5460,5460,5460,0
20250217,151000,323894980,5460,5460,5460,5460,0
20250217,150900,323894980,5460,5460,5460,5460,0
20250217,150800,323894980,5460,5460,5460,5460,1
20250217,150700,323889520,5460,5460,5460,5460,13
20250217,150600,323818540,5460,5460,5460,5460,92
20250217,150500,323316220,5440,5440,5440,5440,0
20250217,150400,323316220,5440,5440,5440,5440,200
20250217,150300,322228220,5460,5460,5460,5460,199
20250217,150200,321141680,5470,5470,5470,5470,102
20250217,150100,320583740,5470,5470,5470,5470,5
20250217,150000,320556390,5470,5470,5470,5470,11
20250217,145900,320496220,5470,5470,5470,5470,20
20250217,145800,320386820,5470,5470,5470,5470,100
20250217,145700,319839820,5470,5460,5470,5460,5
20250217,145600,319812490,5450,5450,5450,5450,176
20250217,145500,318853290,5460,5460,5460,5460,0
20250217,145400,318853290,5460,5460,5460,5460,3
20250217,145300,318836910,5470,5450,5470,5420,1671
20250217,145200,309759270,5470,5470,5470,5470,1
20250217,145100,309753800,5470,5460,5470,5460,6
20250217,145000,309720990,5460,5460,5460,5460,0
20250217,144900,309720990,5460,5460,5460,5460,43
20250217,144800,309486210,5470,5470,5470,5470,0
20250217,144700,309486210,5470,5470,5470,5470,0
20250217,144600,309486210,5470,5470,5470,5470,1
20250217,144500,309480740,5470,5470,5470,5470,10
20250217,144400,309426040,5470,5470,5470,5470,0
20250217,144300,309426040,5470,5470,5470,5470,0
20250217,144200,309426040,5470,5470,5470,5470,5
20250217,144100,309398690,5450,5450,5450,5450,0
20250217,144000,309398690,5450,5450,5450,5450,0
20250217,143900,309398690,5450,5450,5450,5450,0
20250217,143800,309398690,5450,5450,5450,5450,0
20250217,143700,309398690,5450,5450,5450,5450,0
20250217,143600,309398690,5450,5450,5450,5450,0
20250217,143500,309398690,5450,5450,5450,5450,0
20250217,143400,309398690,5450,5450,5450,5450,1
20250217,143300,309393240,5450,5450,5450,5450,0
20250217,143200,309393240,5450,5450,5450,5450,18
20250217,143100,309295140,5470,5470,5470,5470,0
20250217,143000,309295140,5470,5470,5470,5470,2
20250217,142900,309284200,5470,5470,5470,5470,0
20250217,142800,309284200,5470,5470,5470,5470,143
20250217,142700,308501990,5470,5460,5470,5450,1574
20250217,142600,299895070,5460,5460,5460,5460,0
20250217,142500,299895070,5460,5460,5460,5460,0
20250217,142400,299895070,5460,5460,5460,5460,2
20250217,142300,299884150,5460,5460,5460,5460,0
20250217,142200,299884150,5460,5460,5460,5460,1
20250217,142100,299878690,5460,5460,5460,5460,5
20250217,142000,299851390,5460,5460,5460,5460,4
20250217,141900,299829550,5460,5460,5460,5460,0
20250217,141800,299829550,5460,5460,5460,5460,0
20250217,141700,299829550,5460,5460,5460,5460,0
20250217,141600,299829550,5460,5460,5460,5460,0
20250217,141500,299829550,5460,5460,5460,5460,0
20250217,141400,299829550,5460,5460,5460,5460,0
20250217,141300,299829550,5460,5460,5460,5460,1
20250217,141200,299824090,5460,5460,5460,5460,1
20250217,141100,299818630,5460,5460,5460,5460,1
20250217,141000,299813170,5460,5460,5460,5460,0
20250217,140900,299813170,5460,5460,5460,5460,5
20250217,140800,299785870,5440,5440,5440,5440,0
20250217,140700,299785870,5440,5440,5440,5440,0
20250217,140600,299785870,5440,5440,5440,5440,0
20250217,140500,299785870,5440,5440,5440,5440,0
20250217,140400,299785870,5440,5440,5440,5440,0
20250217,140300,299785870,5440,5440,5440,5440,0
20250217,140200,299785870,5440,5440,5440,5440,0
20250217,140100,299785870,5440,5440,5440,5440,0
20250217,140000,299785870,5440,5450,5450,5440,165
20250217,135900,298887760,5460,5460,5460,5460,0
20250217,135800,298887760,5460,5460,5460,5460,1
20250217,135700,298882300,5460,5460,5460,5460,151
20250217,135600,298057840,5460,5460,5460,5460,10
20250217,135500,298003240,5460,5460,5460,5460,10
20250217,135400,297948640,5460,5460,5460,5460,5
20250217,135300,297921340,5460,5460,5460,5460,8
20250217,135200,297877660,5460,5460,5460,5460,108
20250217,135100,297287980,5470,5470,5470,5470,0
20250217,135000,297287980,5470,5470,5470,5470,0
20250217,134900,297287980,5470,5470,5470,5470,100
20250217,134800,296740980,5470,5470,5470,5470,0
20250217,134700,296740980,5470,5470,5470,5470,0
20250217,134600,296740980,5470,5470,5470,5470,0
20250217,134500,296740980,5470,5470,5470,5470,0
20250217,134400,296740980,5470,5470,5470,5470,10
20250217,134300,296686280,5460,5460,5460,5460,0
20250217,134200,296686280,5460,5460,5460,5460,0
20250217,134100,296686280,5460,5460,5460,5460,0
20250217,134000,296686280,5460,5460,5460,5460,6
20250217,133900,296653520,5470,5470,5470,5470,0
20250217,133800,296653520,5470,5470,5470,5470,47
20250217,133700,296396430,5470,5470,5470,5470,53
20250217,133600,296106520,5480,5480,5480,5480,0
20250217,133500,296106520,5480,5480,5480,5480,0
20250217,133400,296106520,5480,5480,5480,5480,260
20250217,133300,294681720,5480,5480,5480,5480,5
20250217,133200,294654320,5480,5480,5480,5480,0
20250217,133100,294654320,5480,5480,5480,5480,0
20250217,133000,294654320,5480,5480,5480,5480,0
20250217,132900,294654320,5480,5480,5480,5480,0
20250217,132800,294654320,5480,5480,5480,5480,0
20250217,132700,294654320,5480,5480,5480,5480,1
20250217,132600,294648840,5480,5480,5480,5480,10
20250217,132500,294594040,5470,5470,5470,5470,0
20250217,132400,294594040,5470,5470,5470,5470,10
20250217,132300,294539340,5460,5460,5460,5460,0
20250217,132200,294539340,5460,5460,5460,5460,0
20250217,132100,294539340,5460,5460,5460,5460,0
20250217,132000,294539340,5460,5460,5460,5460,154
20250217,131900,293698500,5460,5460,5460,5460,355
20250217,131800,291760200,5450,5450,5450,5450,1182
20250217,131700,285318300,5460,5460,5460,5460,265
20250217,131600,283871400,5460,5460,5460,5460,0
20250217,131500,283871400,5460,5460,5460,5460,0
20250217,131400,283871400,5460,5460,5460,5460,283
20250217,131300,282326220,5450,5450,5450,5450,4001
20250217,131200,260520770,5460,5460,5460,5460,0
20250217,131100,260520770,5460,5460,5460,5460,0
20250217,131000,260520770,5460,5460,5460,5460,697
20250217,130900,256715150,5460,5460,5460,5460,0
20250217,130800,256715150,5460,5460,5460,5460,0
20250217,130700,256715150,5460,5460,5460,5460,0
20250217,130600,256715150,5460,5470,5470,5460,169
20250217,130500,255790820,5470,5470,5470,5470,0
20250217,130400,255790820,5470,5470,5470,5470,0
20250217,130300,255790820,5470,5470,5470,5470,0
20250217,130200,255790820,5470,5480,5480,5470,10
20250217,130100,255736070,5470,5470,5470,5470,95
20250217,130000,255216420,5470,5470,5470,5470,200
20250217,125900,254122420,5470,5470,5470,5470,6
20250217,125800,254089600,5470,5470,5470,5470,0
20250217,125700,254089600,5470,5470,5470,5470,201
20250217,125600,252990130,5470,5470,5470,5470,0
20250217,125500,252990130,5470,5470,5470,5470,0
20250217,125400,252990130,5470,5470,5470,5470,0
20250217,125300,252990130,5470,5470,5470,5470,0
20250217,125200,252990130,5470,5470,5470,5470,0
20250217,125100,252990130,5470,5470,5470,5470,100
20250217,125000,252443130,5470,5470,5470,5470,190
20250217,124900,251403830,5470,5470,5470,5470,800
20250217,124800,247027830,5470,5470,5470,5470,0
20250217,124700,247027830,5470,5470,5470,5470,0
20250217,124600,247027830,5470,5470,5470,5470,105
20250217,124500,246453480,5470,5470,5470,5470,0
20250217,124400,246453480,5470,5470,5470,5470,400
20250217,124300,244265480,5480,5480,5480,5480,0
20250217,124200,244265480,5480,5480,5480,5480,1
20250217,124100,244260000,5480,5480,5480,5480,0
20250217,124000,244260000,5480,5480,5480,5480,0
20250217,123900,244260000,5480,5480,5480,5480,100
20250217,123800,243712000,5480,5480,5480,5480,0
20250217,123700,243712000,5480,5480,5480,5480,0
20250217,123600,243712000,5480,5480,5480,5480,0
20250217,123500,243712000,5480,5480,5480,5480,0
20250217,123400,243712000,5480,5480,5480,5480,0
20250217,123300,243712000,5480,5480,5480,5480,0
20250217,123200,243712000,5480,5480,5480,5480,204
20250217,123100,242594080,5480,5480,5480,5480,100
20250217,123000,242046080,5480,5480,5480,5480,0
20250217,122900,242046080,5480,5480,5480,5480,0
20250217,122800,242046080,5480,5480,5480,5480,190
20250217,122700,241004880,5470,5470,5470,5470,0
20250217,122600,241004880,5470,5470,5470,5470,144
20250217,122500,240217200,5480,5480,5480,5480,0
20250217,122400,240217200,5480,5480,5480,5480,10
20250217,122300,240162400,5480,5480,5480,5480,0
20250217,122200,240162400,5480,5480,5480,5480,0
20250217,122100,240162400,5480,5480,5480,5480,0
20250217,122000,240162400,5480,5480,5480,5480,0
20250217,121900,240162400,5480,5480,5480,5480,0
20250217,121800,240162400,5480,5480,5480,5480,399
20250217,121700,237975880,5480,5480,5480,5480,0
20250217,121600,237975880,5480,5480,5480,5480,1
20250217,121500,237970400,5480,5480,5480,5480,0
20250217,121400,237970400,5480,5480,5480,5480,10
20250217,121300,237915600,5480,5480,5480,5480,0
20250217,121200,237915600,5480,5480,5480,5480,0
20250217,121100,237915600,5480,5480,5480,5480,0
20250217,121000,237915600,5480,5480,5480,5480,0
20250217,120900,237915600,5480,5480,5480,5480,20
20250217,120800,237806000,5480,5480,5480,5470,257
20250217,120700,236399140,5490,5490,5490,5490,120
20250217,120600,235740340,5490,5490,5490,5490,3
20250217,120500,235723870,5480,5480,5480,5480,0
20250217,120400,235723870,5480,5480,5480,5480,200
20250217,120300,234627870,5480,5480,5480,5480,0
20250217,120200,234627870,5480,5480,5480,5480,0
20250217,120100,234627870,5480,5480,5480,5480,1
20250217,120000,234622390,5480,5480,5480,5480,0
20250217,115900,234622390,5480,5480,5480,5480,110
20250217,115800,234019590,5480,5480,5480,5480,5
20250217,115700,233992190,5480,5480,5480,5480,0
20250217,115600,233992190,5480,5480,5480,5480,0
20250217,115500,233992190,5480,5480,5480,5480,0
20250217,115400,233992190,5480,5480,5480,5480,0
20250217,115300,233992190,5480,5480,5480,5480,0
20250217,115200,233992190,5480,5480,5480,5480,55
20250217,115100,233690790,5480,5480,5480,5480,0
20250217,115000,233690790,5480,5480,5480,5480,0
20250217,114900,233690790,5480,5480,5480,5480,13
20250217,114800,233619550,5480,5480,5480,5480,0
20250217,114700,233619550,5480,5480,5480,5480,0
20250217,114600,233619550,5480,5480,5480,5480,0
20250217,114500,233619550,5480,5480,5480,5480,1
20250217,114400,233614070,5480,5480,5480,5480,0
20250217,114300,233614070,5480,5480,5480,5480,0
20250217,114200,233614070,5480,5480,5480,5480,18
20250217,114100,233515430,5480,5480,5480,5480,0
20250217,114000,233515430,5480,5480,5480,5480,0
20250217,113900,233515430,5480,5490,5490,5480,382
20250217,113800,231420250,5490,5490,5490,5490,0
20250217,113700,231420250,5490,5490,5490,5490,0
20250217,113600,231420250,5490,5490,5490,5490,0
20250217,113500,231420250,5490,5490,5490,5490,1
20250217,113400,231414760,5490,5490,5490,5490,154
20250217,113300,230569300,5490,5490,5490,5490,0
20250217,113200,230569300,5490,5490,5490,5490,0
20250217,113100,230569300,5490,5490,5490,5490,0
20250217,113000,230569300,5490,5490,5490,5490,199
20250217,112900,229476790,5500,5490,5500,5490,882
20250217,112800,224634600,5490,5490,5490,5490,1
20250217,112700,224629110,5490,5490,5490,5480,50
20250217,112600,224354720,5490,5490,5490,5490,5
20250217,112500,224327270,5490,5490,5490,5490,1
20250217,112400,224321780,5490,5490,5490,5490,0
20250217,112300,224321780,5490,5490,5490,5490,0
20250217,112200,224321780,5490,5490,5490,5490,0
20250217,112100,224321780,5490,5490,5490,5490,100
20250217,112000,223772780,5490,5490,5490,5490,3
20250217,111900,223756310,5490,5490,5490,5490,1000
20250217,111800,218266310,5500,5490,5500,5490,1654
20250217,111700,209184310,5490,5490,5490,5490,706
20250217,111600,205308370,5490,5490,5490,5490,0
20250217,111500,205308370,5490,5490,5490,5490,0
20250217,111400,205308370,5490,5500,5500,5490,8
20250217,111300,205264410,5500,5490,5500,5490,123
20250217,111200,204588950,5490,5490,5490,5490,66
20250217,111100,204226610,5490,5490,5490,5490,155
20250217,111000,203375660,5490,5490,5490,5490,0
20250217,110900,203375660,5490,5490,5490,5490,333
20250217,110800,201547490,5490,5490,5490,5490,345
20250217,110700,199653440,5490,5490,5490,5490,789
20250217,110600,195321830,5490,5490,5490,5490,520
20250217,110500,192467030,5490,5480,5490,5480,5331
20250217,110400,163201840,5480,5480,5480,5480,0
20250217,110300,163201840,5480,5480,5480,5480,647
20250217,110200,159656280,5480,5480,5480,5480,0
20250217,110100,159656280,5480,5480,5480,5480,0
20250217,110000,159656280,5480,5480,5480,5480,0
20250217,105900,159656280,5480,5470,5480,5470,501
20250217,105800,156914740,5470,5460,5470,5460,207
20250217,105700,155783450,5460,5460,5460,5460,1
20250217,105600,155777990,5460,5470,5470,5460,501
20250217,105500,153042520,5460,5460,5460,5460,1
20250217,105400,153037060,5470,5470,5470,5470,0
20250217,105300,153037060,5470,5470,5470,5470,255
20250217,105200,151642210,5470,5470,5470,5470,0
20250217,105100,151642210,5470,5470,5470,5470,0
20250217,105000,151642210,5470,5470,5470,5470,0
20250217,104900,151642210,5470,5470,5470,5470,0
20250217,104800,151642210,5470,5470,5470,5470,0
20250217,104700,151642210,5470,5470,5470,5470,9
20250217,104600,151592980,5460,5460,5460,5460,0
20250217,104500,151592980,5460,5480,5480,5460,1898
20250217,104400,141219900,5450,5450,5450,5450,0
20250217,104300,141219900,5450,5450,5450,5450,0
20250217,104200,141219900,5450,5450,5450,5450,0
20250217,104100,141219900,5450,5450,5450,5450,2
20250217,104000,141209000,5450,5450,5450,5450,0
20250217,103900,141209000,5450,5470,5490,5450,845
20250217,103800,136589880,5480,5480,5480,5480,6
20250217,103700,136557000,5480,5480,5480,5480,0
20250217,103600,136557000,5480,5480,5480,5480,1
20250217,103500,136551520,5490,5480,5490,5480,199
20250217,103400,135460940,5480,5470,5480,5470,3
20250217,103300,135444520,5470,5470,5470,5470,2
20250217,103200,135433580,5490,5480,5490,5480,7
20250217,103100,135395180,5480,5470,5480,5470,1034
20250217,103000,129731140,5480,5480,5480,5480,4
20250217,102900,129709220,5480,5480,5480,5480,135
20250217,102800,128969420,5480,5480,5480,5480,1002
20250217,102700,123478460,5480,5480,5480,5480,1333
20250217,102600,116173620,5470,5470,5470,5470,9
20250217,102500,116124390,5470,5470,5480,5470,13
20250217,102400,116053230,5480,5470,5480,5470,3
20250217,102300,116036810,5470,5470,5470,5470,0
20250217,102200,116036810,5470,5470,5470,5470,81
20250217,102100,115593740,5470,5470,5470,5470,0
20250217,102000,115593740,5470,5470,5470,5470,20
20250217,101900,115484340,5470,5460,5470,5460,668
20250217,101800,111830940,5460,5460,5460,5460,5
20250217,101700,111803640,5450,5450,5450,5450,0
20250217,101600,111803640,5450,5450,5450,5450,79
20250217,101500,111373090,5450,5450,5450,5450,742
20250217,101400,107329190,5450,5450,5450,5450,0
20250217,101300,107329190,5450,5450,5450,5450,11
20250217,101200,107269240,5460,5460,5460,5460,100
20250217,101100,106723240,5460,5450,5460,5450,16
20250217,101000,106635980,5460,5460,5460,5460,0
20250217,100900,106635980,5460,5460,5460,5460,30
20250217,100800,106472180,5460,5460,5460,5460,0
20250217,100700,106472180,5460,5460,5460,5460,0
20250217,100600,106472180,5460,5460,5460,5460,9
20250217,100500,106423040,5460,5460,5460,5460,13
20250217,100400,106352060,5460,5460,5460,5460,20
20250217,100300,106242860,5460,5460,5460,5460,52
20250217,100200,105958940,5470,5470,5470,5470,0
20250217,100100,105958940,5470,5470,5470,5470,0
20250217,100000,105958940,5470,5470,5470,5470,1
20250217,095900,105953470,5470,5470,5470,5470,2
20250217,095800,105942530,5480,5480,5480,5480,0
20250217,095700,105942530,5480,5470,5480,5470,53
20250217,095600,105652190,5450,5470,5470,5450,407
20250217,095500,103432390,5480,5480,5480,5480,4
20250217,095400,103410470,5480,5480,5480,5480,10
20250217,095300,103355670,5480,5470,5480,5470,9
20250217,095200,103306430,5470,5470,5470,5470,4
20250217,095100,103284550,5470,5470,5470,5470,1
20250217,095000,103279080,5470,5470,5470,5470,2
20250217,094900,103268140,5470,5470,5470,5470,37
20250217,094800,103065750,5470,5470,5470,5470,0
20250217,094700,103065750,5470,5470,5470,5470,11
20250217,094600,103005580,5470,5470,5470,5470,0
20250217,094500,103005580,5470,5470,5470,5470,0
20250217,094400,103005580,5470,5450,5470,5450,3462
20250217,094300,84137660,5440,5440,5440,5440,183
20250217,094200,83142140,5450,5450,5450,5450,0
20250217,094100,83142140,5450,5450,5450,5450,630
20250217,094000,79708640,5450,5460,5460,5450,1139
20250217,093900,73498360,5460,5460,5460,5460,132
20250217,093800,72777640,5470,5470,5470,5470,247
20250217,093700,71426550,5470,5470,5470,5470,524
20250217,093600,68560270,5470,5470,5470,5470,528
20250217,093500,65672110,5480,5470,5480,5470,713
20250217,093400,61770180,5460,5450,5480,5450,2356
20250217,093300,48911100,5450,5450,5450,5450,550
20250217,093200,45913600,5440,5430,5440,5430,511
20250217,093100,43133850,5430,5430,5430,5430,358
20250217,093000,41189910,5430,5430,5430,5430,92
20250217,092900,40690350,5430,5430,5430,5430,20
20250217,092800,40581750,5440,5440,5440,5440,4
20250217,092700,40559990,5450,5430,5450,5430,1790
20250217,092600,30834490,5450,5430,5450,5430,1316
20250217,092500,23677290,5420,5420,5420,5420,0
20250217,092400,23677290,5420,5420,5420,5420,500
20250217,092300,20967290,5420,5430,5460,5420,69
20250217,092200,20592620,5400,5400,5400,5400,0
20250217,092100,20592620,5400,5400,5400,5400,0
20250217,092000,20592620,5400,5400,5400,5400,259
20250217,091900,19194020,5400,5420,5420,5400,200
20250217,091800,18112100,5430,5430,5430,5430,0
20250217,091700,18112100,5430,5430,5430,5430,0
20250217,091600,18112100,5430,5430,5430,5430,0
20250217,091500,18112100,5430,5430,5430,5430,0
20250217,091400,18112100,5430,5430,5430,5430,1
20250217,091300,18106670,5410,5410,5410,5410,1
20250217,091200,18101260,5410,5410,5410,5410,0
20250217,091100,18101260,5410,5410,5410,5410,56
20250217,091000,17798300,5400,5400,5400,5400,0
20250217,090900,17798300,5400,5400,5400,5400,0
20250217,090800,17798300,5400,5400,5400,5400,0
20250217,090700,17798300,5400,5400,5400,5400,26
20250217,090600,17657900,5400,5400,5400,5400,50
20250217,090500,17387900,5410,5410,5410,5410,450
20250217,090400,14953400,5410,5410,5410,5410,0
20250217,090300,14953400,5410,5410,5410,5410,123
20250217,090200,14287970,5420,5420,5420,5420,660
20250217,090100,10710770,5420,5420,5420,5420,506
20250217,090000,7968250,5380,5400,5400,5380,1480